BVI.PA - Bureau Veritas SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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 201722.7422.8922.6522.8622.86288,713
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
30 Nov 201722.2122.4222.1622.2722.27763,001
29 Nov 201722.4322.5222.2522.2522.25481,587
28 Nov 201722.2722.4922.2622.3922.39610,241
27 Nov 201722.1622.4422.1022.2722.27508,319
24 Nov 201722.2422.3722.1922.1922.19288,329
23 Nov 201722.2322.3622.1622.3022.30482,948
22 Nov 201722.4922.5722.2822.2822.28577,031
21 Nov 201722.7022.7022.5022.5522.55721,818
20 Nov 201722.1122.8022.1022.7022.70800,801
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 201722.5222.5422.2722.3522.35650,921
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
*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