Canada markets closed

Bureau Veritas SA (BVI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
26.08-0.40 (-1.51%)
At close: 05:36PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202426.5226.6026.0826.0826.08806,055
Jun 26, 202426.5226.7626.2026.4826.48923,945
Jun 25, 202426.8026.9026.5026.5626.56662,024
Jun 24, 202426.6226.9626.4426.9226.92612,690
Jun 21, 202427.0627.1626.6226.6226.621,690,339
Jun 20, 202426.6427.1226.6427.1227.12754,832
Jun 19, 202426.9026.9026.5626.6026.60506,871
Jun 18, 202426.5627.0226.4626.9826.98800,080
Jun 17, 202426.7027.0226.3226.4026.401,202,873
Jun 14, 202427.5427.6426.6426.6626.661,270,652
Jun 13, 202428.3828.4027.5627.5627.56953,273
Jun 12, 202427.8828.6827.8828.4628.46636,702
Jun 11, 202428.1628.2027.7627.8427.84662,887
Jun 10, 202427.7228.0627.5828.0628.06841,850
Jun 07, 202428.3628.5028.1228.2028.20717,846
Jun 06, 202428.5028.6828.2828.3228.32709,614
Jun 05, 202427.8628.5027.8628.4828.48875,726
Jun 04, 202427.7227.9227.6027.7427.74736,403
Jun 03, 202427.7227.9427.5427.6827.68708,584
May 31, 202427.7427.9427.6027.6027.601,660,248
May 30, 202427.6427.8627.6427.7627.76527,956
May 29, 202427.9028.1027.6227.7027.70664,840
May 28, 202428.0628.2827.9827.9827.98686,033
May 27, 202428.0228.0427.8427.9827.98175,818
May 24, 202427.6428.1027.6028.0428.04650,322
May 23, 202427.5227.8627.5227.7027.70410,638
May 22, 202427.3427.5427.0827.5427.54686,167
May 21, 202427.3827.4027.1827.3827.38454,005
May 20, 202427.5627.5627.3027.3827.38480,472
May 17, 202427.5027.6027.4227.5227.52528,937
May 16, 202427.8627.9227.5627.6027.60510,658
May 15, 202427.6427.9427.5827.8027.80620,645
May 14, 202427.8427.8627.4827.5427.54469,635
May 13, 202428.1828.2227.7027.8227.82568,836
May 10, 202428.3828.5827.9828.1428.14826,819
May 09, 202428.1828.4628.1828.4028.40337,141
May 08, 202427.9828.4627.8828.2628.26951,768
May 07, 202427.7427.9827.6627.9827.98552,979
May 06, 202427.7027.7427.5827.6427.64331,235
May 03, 202427.2427.8227.2427.7027.70841,276
May 02, 202427.4627.5027.1827.2627.26539,315
Apr 30, 202427.4627.6227.3227.4227.42610,176
Apr 29, 202427.7027.8027.4427.4827.48659,964
Apr 26, 202427.3027.6827.3027.6827.68917,163
Apr 25, 202427.9028.1426.9427.3227.321,051,153
Apr 24, 202427.0627.1626.8426.9026.90891,270
Apr 23, 202427.4027.4227.0027.0027.00790,281
Apr 22, 202427.5027.5027.2227.3227.32571,931
Apr 19, 202427.1027.4627.1027.3827.38613,515
Apr 18, 202427.2027.2226.8227.2027.20722,658
Apr 17, 202426.8427.0626.7026.7026.70687,573
Apr 16, 202426.6427.0026.5626.8826.88677,588
Apr 15, 202426.9827.1426.8026.8826.88625,153
Apr 12, 202427.2427.3226.8026.9226.92673,474
Apr 11, 202427.0227.1226.7427.1227.12757,181
Apr 10, 202426.9827.1426.9027.0427.042,764,309
Apr 09, 202427.0627.2026.8626.8626.861,450,116
Apr 08, 202427.8227.8227.0027.0427.041,577,832
Apr 05, 202427.0027.7626.9227.7627.762,216,403
Apr 04, 202428.1028.2027.9027.9627.96602,747
Apr 03, 202427.8628.3027.7428.1228.12598,383
Apr 02, 202428.2028.2427.8627.9027.90653,227
Mar 28, 202428.2328.4128.1228.2828.28657,053
Mar 27, 202428.1328.2928.1328.2028.20521,135
Mar 26, 202428.0528.2027.9028.0928.09507,857
Mar 25, 202427.9228.2927.9128.1028.10909,884
Mar 22, 202428.2928.4327.5827.7427.74786,741
Mar 21, 202427.6228.0327.6027.9327.931,036,414
Mar 20, 202428.4928.5627.1427.3327.332,146,330
Mar 19, 202426.6926.8226.5126.8026.80712,756
Mar 18, 202426.7326.7926.5526.7426.74605,128
Mar 15, 202426.8526.9726.5826.6026.601,500,914
Mar 14, 202427.1127.2026.7726.9326.93679,687
Mar 13, 202427.3027.3527.0027.1527.15717,883
Mar 12, 202427.5027.5127.1127.2027.20762,453
Mar 11, 202427.2327.4827.1127.4327.43415,595
Mar 08, 202427.2627.4327.1827.4027.40276,599
Mar 07, 202427.4927.5127.2627.2627.26410,410
Mar 06, 202427.4627.5527.3627.5427.54473,540
Mar 05, 202427.2827.7327.2127.5127.51570,242
Mar 04, 202427.2027.2626.9227.2327.23574,164
Mar 01, 202426.9327.0626.8127.0627.06358,363
Feb 29, 202426.8527.1526.8026.8726.87961,973
Feb 28, 202426.7826.9326.5626.8226.82696,474
Feb 27, 202426.9727.0426.7126.8026.80555,860
Feb 26, 202427.4127.5126.9726.9726.97616,087
Feb 23, 202426.9027.4226.8327.3727.371,105,649
Feb 22, 202426.7027.1826.3027.0327.032,777,359
Feb 21, 202425.2525.3724.9725.1425.14784,455
Feb 20, 202425.2925.3924.9925.2425.24555,183
Feb 19, 202425.2025.3825.0125.2825.28631,577
Feb 16, 202425.0325.4225.0325.2725.27689,241
Feb 15, 202424.9625.0624.8924.9624.96420,247
Feb 14, 202424.6324.9324.6224.8424.84389,436
Feb 13, 202424.8324.9024.4624.6324.63572,448
Feb 12, 202424.8425.1424.8324.8824.88480,054
Feb 09, 202424.7724.8624.6624.6924.69485,845
Feb 08, 202424.6824.9624.6724.8124.81388,281
Feb 07, 202424.8524.9824.6724.6924.69379,084
Feb 06, 202425.0325.1324.6724.8824.88560,166
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...