Australia markets closed

Bureau Veritas SA (BVI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
26.20-0.02 (-0.08%)
As of 04:08PM CEST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202426.2626.5026.2026.2026.20218,726
04 July 202425.8026.2225.8026.2226.22711,483
03 July 202425.4625.9025.3625.7225.72538,955
02 July 202425.3425.4825.1825.3425.34620,645
02 July 20240.83 Dividend
01 July 202426.8427.0026.2826.4025.57995,891
28 June 202426.0826.1025.6025.8625.05979,433
27 June 202426.5226.6026.0826.0825.26806,055
26 June 202426.5226.7626.2026.4825.65923,945
25 June 202426.8026.9026.5026.5625.72662,024
24 June 202426.6226.9626.4426.9226.07612,690
21 June 202427.0627.1626.6226.6225.781,690,339
20 June 202426.6427.1226.6427.1226.27754,832
19 June 202426.9026.9026.5626.6025.76506,871
18 June 202426.5627.0226.4626.9826.13800,080
17 June 202426.7027.0226.3226.4025.571,202,873
14 June 202427.5427.6426.6426.6625.821,270,652
13 June 202428.3828.4027.5627.5626.69953,273
12 June 202427.8828.6827.8828.4627.57636,702
11 June 202428.1628.2027.7627.8426.96662,887
10 June 202427.7228.0627.5828.0627.18841,850
07 June 202428.3628.5028.1228.2027.31717,846
06 June 202428.5028.6828.2828.3227.43709,614
05 June 202427.8628.5027.8628.4827.58875,726
04 June 202427.7227.9227.6027.7426.87736,403
03 June 202427.7227.9427.5427.6826.81708,584
31 May 202427.7427.9427.6027.6026.731,660,248
30 May 202427.6427.8627.6427.7626.89527,956
29 May 202427.9028.1027.6227.7026.83664,840
28 May 202428.0628.2827.9827.9827.10686,033
27 May 202428.0228.0427.8427.9827.10175,818
24 May 202427.6428.1027.6028.0427.16650,322
23 May 202427.5227.8627.5227.7026.83410,638
22 May 202427.3427.5427.0827.5426.67686,167
21 May 202427.3827.4027.1827.3826.52454,005
20 May 202427.5627.5627.3027.3826.52480,472
17 May 202427.5027.6027.4227.5226.65528,937
16 May 202427.8627.9227.5627.6026.73510,658
15 May 202427.6427.9427.5827.8026.93620,645
14 May 202427.8427.8627.4827.5426.67469,635
13 May 202428.1828.2227.7027.8226.95568,836
10 May 202428.3828.5827.9828.1427.26826,819
09 May 202428.1828.4628.1828.4027.51337,141
08 May 202427.9828.4627.8828.2627.37951,768
07 May 202427.7427.9827.6627.9827.10552,979
06 May 202427.7027.7427.5827.6426.77331,235
03 May 202427.2427.8227.2427.7026.83841,276
02 May 202427.4627.5027.1827.2626.40539,315
30 Apr 202427.4627.6227.3227.4226.56610,176
29 Apr 202427.7027.8027.4427.4826.62659,964
26 Apr 202427.3027.6827.3027.6826.81917,163
25 Apr 202427.9028.1426.9427.3226.461,051,153
24 Apr 202427.0627.1626.8426.9026.05891,270
23 Apr 202427.4027.4227.0027.0026.15790,281
22 Apr 202427.5027.5027.2227.3226.46571,931
19 Apr 202427.1027.4627.1027.3826.52613,515
18 Apr 202427.2027.2226.8227.2026.34722,658
17 Apr 202426.8427.0626.7026.7025.86687,573
16 Apr 202426.6427.0026.5626.8826.03677,588
15 Apr 202426.9827.1426.8026.8826.03625,153
12 Apr 202427.2427.3226.8026.9226.07673,474
11 Apr 202427.0227.1226.7427.1226.27757,181
10 Apr 202426.9827.1426.9027.0426.192,764,309
09 Apr 202427.0627.2026.8626.8626.021,450,116
08 Apr 202427.8227.8227.0027.0426.191,577,832
05 Apr 202427.0027.7626.9227.7626.892,216,403
04 Apr 202428.1028.2027.9027.9627.08602,747
03 Apr 202427.8628.3027.7428.1227.24598,383
02 Apr 202428.2028.2427.8627.9027.02653,227
28 Mar 202428.2328.4128.1228.2827.39657,053
27 Mar 202428.1328.2928.1328.2027.31521,135
26 Mar 202428.0528.2027.9028.0927.21507,857
25 Mar 202427.9228.2927.9128.1027.22909,884
22 Mar 202428.2928.4327.5827.7426.87786,741
21 Mar 202427.6228.0327.6027.9327.051,036,414
20 Mar 202428.4928.5627.1427.3326.472,146,330
19 Mar 202426.6926.8226.5126.8025.96712,756
18 Mar 202426.7326.7926.5526.7425.90605,128
15 Mar 202426.8526.9726.5826.6025.761,500,914
14 Mar 202427.1127.2026.7726.9326.08679,687
13 Mar 202427.3027.3527.0027.1526.30717,883
12 Mar 202427.5027.5127.1127.2026.34762,453
11 Mar 202427.2327.4827.1127.4326.57415,595
08 Mar 202427.2627.4327.1827.4026.54276,599
07 Mar 202427.4927.5127.2627.2626.40410,410
06 Mar 202427.4627.5527.3627.5426.67473,540
05 Mar 202427.2827.7327.2127.5126.65570,242
04 Mar 202427.2027.2626.9227.2326.37574,164
01 Mar 202426.9327.0626.8127.0626.21358,363
29 Feb 202426.8527.1526.8026.8726.03961,973
28 Feb 202426.7826.9326.5626.8225.98696,474
27 Feb 202426.9727.0426.7126.8025.96555,860
26 Feb 202427.4127.5126.9726.9726.12616,087
23 Feb 202426.9027.4226.8327.3726.511,105,649
22 Feb 202426.7027.1826.3027.0326.182,777,359
21 Feb 202425.2525.3724.9725.1424.35784,455
20 Feb 202425.2925.3924.9925.2424.45555,183
19 Feb 202425.2025.3825.0125.2824.49631,577
16 Feb 202425.0325.4225.0325.2724.48689,241
15 Feb 202424.9625.0624.8924.9624.18420,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...