BVI.PA - Bureau Veritas SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Apr 201821.1621.4921.1621.4321.43115,655
25 Apr 201821.2321.3921.1421.2021.20540,649
24 Apr 201821.5021.6321.3021.4121.41628,730
23 Apr 201821.4221.5621.4021.5021.50643,234
20 Apr 201821.5021.5821.3221.4621.46665,761
19 Apr 201821.1121.5121.1121.4421.44800,909
18 Apr 201821.1521.1921.0221.1021.10555,324
17 Apr 201821.1321.2220.9621.1121.11967,119
16 Apr 201821.1221.1821.0321.0421.04459,635
13 Apr 201821.0521.1520.9821.0521.05716,354
12 Apr 201820.9921.0620.8220.9620.96586,950
11 Apr 201820.9221.0520.8521.0521.05625,427
10 Apr 201820.9021.0520.7821.0521.05525,177
09 Apr 201820.8020.9720.7420.8520.85612,753
06 Apr 201820.7620.8320.5520.7220.72481,522
05 Apr 201820.8520.9620.7220.8120.81720,641
04 Apr 201820.6620.7520.4120.5820.58921,433
03 Apr 201820.9020.9320.5020.6820.68906,864
29 Mar 201821.2021.2221.0321.1121.11615,471
28 Mar 201821.1921.2020.7121.0821.08917,597
27 Mar 201820.8320.8820.6820.8120.81435,746
26 Mar 201820.7920.8220.3920.5320.53761,918
23 Mar 201821.3121.3120.6820.7920.791,243,060
22 Mar 201821.6021.7221.3121.4521.45627,107
21 Mar 201821.7221.8021.6021.7321.73587,816
20 Mar 201821.7521.8221.6221.7421.74489,370
19 Mar 201821.7321.7921.5521.7321.73679,000
16 Mar 201821.8021.9021.7521.8321.831,014,455
15 Mar 201822.0022.0421.7521.7521.75903,904
14 Mar 201822.0022.1521.8721.9321.93432,763
13 Mar 201822.3322.3421.9022.0322.03743,185
12 Mar 201822.2222.3522.1822.3122.31429,279
09 Mar 201821.8622.0821.7822.0322.03773,351
08 Mar 201821.9421.9821.8221.8621.86838,684
07 Mar 201821.8821.9021.6521.9021.90695,759
06 Mar 201821.7122.1421.7122.0122.011,124,235
05 Mar 201821.2021.6621.1921.6221.621,169,728
02 Mar 201821.1921.4521.0321.2521.251,420,609
01 Mar 201821.4621.8821.2521.3021.301,561,055
28 Feb 201821.6821.7621.5121.5121.511,230,796
27 Feb 201821.8521.9221.6621.7321.73793,400
26 Feb 201822.0022.1121.8021.8021.80484,340
23 Feb 201821.9722.0621.8321.9721.97608,090
22 Feb 201821.8322.0521.5721.9221.921,225,256
21 Feb 201821.7022.0321.5921.9421.94732,676
20 Feb 201821.5921.8221.5521.7221.72817,412
19 Feb 201821.5921.6421.4021.5521.55756,855
16 Feb 201821.2321.6721.2021.5021.501,432,027
15 Feb 201821.6021.7021.4021.4521.451,544,399
14 Feb 201821.5921.9421.5021.6121.61956,267
13 Feb 201821.5421.7021.4621.4821.48653,337
12 Feb 201821.6521.8921.5421.5921.59878,002
09 Feb 201821.6721.7121.3821.5021.501,024,435
08 Feb 201822.1322.1621.6721.7521.751,338,683
07 Feb 201821.8622.3021.7822.1622.16916,494
06 Feb 201821.8122.2121.6321.7721.771,168,276
05 Feb 201822.8722.9522.3822.4222.42925,053
02 Feb 201823.4423.5223.0123.0123.01679,002
01 Feb 201823.6023.8623.4523.5023.50758,304
31 Jan 201823.4423.7523.4023.6123.61966,095
30 Jan 201823.5223.5923.4623.5023.50652,479
29 Jan 201823.7423.8523.6023.6023.60547,040
26 Jan 201823.6123.9523.6123.7823.78616,192
25 Jan 201823.7523.9123.5923.6023.60809,381
24 Jan 201823.8424.0323.7523.7523.75602,301
23 Jan 201824.0624.1523.8823.8823.88569,603
22 Jan 201823.9424.0823.9423.9523.95425,727
19 Jan 201823.9024.1923.8623.9923.99619,580
18 Jan 201824.2424.2823.8523.9123.91512,084
17 Jan 201824.0524.2624.0524.1824.18684,448
16 Jan 201823.6124.2323.6124.1324.13665,728
15 Jan 201823.6323.7223.5223.6023.60375,581
12 Jan 201823.6523.6523.4923.6523.65344,422
11 Jan 201823.6623.7223.5323.6323.63439,057
10 Jan 201824.0024.0523.5423.6623.66556,283
09 Jan 201823.9724.1623.9623.9823.98690,509
08 Jan 201823.9424.0723.8823.9523.95633,431
05 Jan 201823.9424.0523.8423.9323.93556,120
04 Jan 201823.5023.9123.5023.9123.91640,970
03 Jan 201823.2023.8023.2023.4523.45828,982
02 Jan 201822.7922.8022.6122.7922.79435,474
29 Dec 201722.8922.9122.6822.7922.79334,618
28 Dec 201722.8622.9122.7822.9022.90291,854
27 Dec 201722.6722.8922.6522.8622.86288,713
22 Dec 201722.6022.7622.6022.7422.74368,344
21 Dec 201722.7222.7422.6022.7222.72384,712
20 Dec 201722.8422.8722.6722.7322.73536,136
19 Dec 201722.8722.9522.8022.8822.88394,853
18 Dec 201722.7523.0022.7422.9122.91583,923
15 Dec 201722.5622.7522.5522.7122.71817,078
14 Dec 201722.6022.7522.5522.6422.64527,674
13 Dec 201722.6122.8122.6122.6722.67525,197
12 Dec 201722.6522.7222.3822.6622.66715,465
11 Dec 201722.6922.6922.4922.6522.65495,269
08 Dec 201722.8922.9522.6722.7322.73500,386
07 Dec 201722.7522.9222.7522.8522.85542,323
06 Dec 201722.5522.7922.4522.7722.77597,793
05 Dec 201722.6922.7522.6122.7022.70557,774
04 Dec 201722.5022.8122.4922.6622.66557,758
01 Dec 201722.2522.6222.2422.4022.40769,133
*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