BVI.PA - Bureau Veritas SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Nov 201722.1622.2821.9522.1422.14543,368
16 Nov 201722.0322.2421.9622.1822.18450,571
15 Nov 201721.9522.0421.8321.9521.95650,094
14 Nov 201721.9722.2621.9722.0322.03599,975
13 Nov 201722.1322.1721.8322.0022.00766,756
10 Nov 201722.2722.3222.0822.1422.14448,720
09 Nov 201722.4422.5322.0522.2922.291,067,186
08 Nov 201722.6222.6722.3922.4822.48684,343
07 Nov 201722.7622.7622.5822.6522.65620,235
06 Nov 201722.7022.8022.6722.7322.73360,565
03 Nov 201722.7522.8722.6722.7522.75682,688
02 Nov 201722.7522.8722.6322.7622.76698,792
01 Nov 201723.0023.2022.7822.8222.82661,548
31 Oct 201723.1123.2522.9223.0023.00755,551
30 Oct 201723.0023.1922.9523.1323.13725,296
27 Oct 201722.5223.0722.5223.0323.031,114,104
26 Oct 201722.0022.5121.8522.5022.501,228,930
25 Oct 201722.3222.4222.2222.2622.26514,676
24 Oct 201722.3522.5722.2722.3522.35484,243
23 Oct 201722.5122.5722.3622.4122.41506,865
20 Oct 201722.2722.7422.2522.5222.52543,452
19 Oct 201722.5022.5522.1622.3122.31896,477
18 Oct 201722.5922.6622.4722.6022.60657,949
17 Oct 201722.5722.6722.5322.5922.59633,929
16 Oct 201722.5222.6522.4822.6022.60450,686
13 Oct 201722.5022.6022.5022.5722.57341,152
12 Oct 201722.2522.5522.2522.5222.52358,717
11 Oct 201722.3422.3522.1822.2622.26445,448
10 Oct 201722.2622.4322.2022.3222.32345,932
09 Oct 201722.2522.4022.2322.2822.28422,244
06 Oct 20170.000.000.000.000.00-
05 Oct 201722.4022.6122.2522.5522.55724,498
04 Oct 201722.3422.5022.3122.4922.49806,280
03 Oct 201722.0522.3321.9722.2522.25893,856
02 Oct 201721.8422.0721.8222.0722.07632,262
29 Sep 201721.6621.8321.5821.8321.83579,565
28 Sep 201721.2921.6621.2921.6621.66540,369
27 Sep 201721.4521.5221.2721.3121.31492,991
26 Sep 201721.3821.4921.2721.4721.47365,257
25 Sep 201721.2021.4221.2021.4121.41359,789
22 Sep 201721.1321.3321.1121.2721.27533,668
21 Sep 201721.3021.3021.0521.1421.14601,675
20 Sep 201721.3521.4321.1921.2021.20801,269
19 Sep 201721.3221.6021.3021.4221.42997,038
18 Sep 201721.0021.2020.9721.1521.15639,691
15 Sep 201721.1021.2020.9120.9120.911,167,165
14 Sep 201720.8021.1520.8021.1121.11862,701
13 Sep 201720.6720.8920.6420.8520.85895,902
12 Sep 201720.5220.7520.5220.7020.70742,006
11 Sep 201720.2920.6520.2920.5220.52644,339
08 Sep 201720.2620.3420.1120.2820.28489,297
07 Sep 201720.2020.3820.0820.3020.30716,697
06 Sep 201720.0820.3020.0320.2020.20490,045
05 Sep 201720.0020.4320.0020.1720.17713,185
04 Sep 201719.8620.0019.8520.0020.00268,953
01 Sep 201720.0020.1319.9819.9919.99444,654
31 Aug 201719.7120.0319.6919.9819.98686,353
30 Aug 201719.6819.7819.6519.6719.67481,133
29 Aug 201719.7019.7519.4519.6019.60457,364
28 Aug 201719.6719.7519.6319.7319.73210,794
25 Aug 201719.9819.9819.7319.7319.73376,958
24 Aug 201719.9920.1219.9119.9719.97502,887
23 Aug 201719.9019.9519.7519.9019.90428,100
22 Aug 201719.7219.9119.6719.9119.91430,269
21 Aug 201719.6019.6619.5419.6319.63386,093
18 Aug 201719.8219.8219.5219.6819.68556,034
17 Aug 201719.9019.9919.8319.8319.83465,977
16 Aug 201719.8220.0519.7819.9219.92383,664
15 Aug 201719.8019.8919.7519.7819.78412,772
14 Aug 201719.5519.8219.5019.7919.79492,747
11 Aug 201719.6519.6719.4219.4919.49382,422
10 Aug 201719.7119.8719.6619.7519.75539,734
09 Aug 201719.7819.8919.7019.8019.80670,589
08 Aug 201719.8420.0019.7319.9219.92522,399
07 Aug 201720.0020.0619.7619.8219.82433,782
04 Aug 201719.5820.0019.4919.9719.97617,847
03 Aug 201719.6919.7819.4319.6319.63732,640
02 Aug 201719.4019.7619.4019.6619.66917,968
01 Aug 201719.2019.5219.1519.4019.40836,270
31 Jul 201719.4419.5219.0519.2519.251,634,169
28 Jul 201720.1020.8419.5019.7519.751,681,878
27 Jul 201719.8220.2719.8220.2220.22765,492
26 Jul 201719.6919.9319.6719.8519.85435,512
25 Jul 201719.6019.8619.6019.6819.68439,092
24 Jul 201719.9019.9019.5919.6019.60461,157
21 Jul 201720.1320.2619.8119.8519.85492,189
20 Jul 201720.0520.3320.0520.1320.13985,324
19 Jul 201719.8320.0319.6920.0020.00689,837
18 Jul 201719.8620.0019.7219.8019.80596,075
17 Jul 201720.0020.0719.8219.9019.90468,326
14 Jul 201719.8920.0619.8319.9719.97404,943
13 Jul 201719.9219.9419.7619.8419.84462,582
12 Jul 201719.7019.9819.5119.8519.851,107,788
11 Jul 201719.3319.3919.1719.1919.19359,778
10 Jul 201719.3719.4219.2319.3319.33499,368
07 Jul 201719.1419.3819.0519.3419.34586,742
06 Jul 201719.3019.3319.0419.1719.17776,619
05 Jul 201719.4319.4519.2519.3219.32847,755
04 Jul 201719.5819.5819.4119.4619.46511,230
03 Jul 201719.4319.6919.4219.6219.62638,952
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes