Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Bureau Veritas SA (BVI.PA)

Compare
24.74
-0.82
(-3.21%)
At close: April 9 at 5:37:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202525.0025.4624.5424.7424.742,141,349
Apr 8, 202525.5225.7224.8825.5625.561,763,523
Apr 7, 202525.1826.4624.1225.0825.082,133,940
Apr 4, 202526.7227.0026.3626.7826.782,396,182
Apr 3, 202527.7627.7626.3626.8426.842,165,642
Apr 2, 202527.8628.0627.6628.0628.06935,760
Apr 1, 202527.9228.1827.8027.8627.861,265,921
Mar 31, 202528.0428.1427.6827.9427.941,967,326
Mar 28, 202528.2228.4028.1228.2028.20789,917
Mar 27, 202528.0428.3427.8828.3428.34944,428
Mar 26, 202528.5028.5028.0828.2628.261,574,563
Mar 25, 202528.4028.6228.3628.5228.521,050,181
Mar 24, 202528.5628.6428.1228.3028.301,198,616
Mar 21, 202528.3628.5628.2628.5628.562,828,353
Mar 20, 202528.5228.7828.4228.5228.521,258,910
Mar 19, 202528.2028.5028.1628.4828.481,213,806
Mar 18, 202528.2828.4828.1228.2228.221,062,535
Mar 17, 202527.8228.3427.8028.2228.221,862,483
Mar 14, 202527.9828.1027.3827.7827.782,033,134
Mar 13, 202528.3828.3827.8228.0028.001,806,233
Mar 12, 202528.0028.5227.7428.4228.424,067,913
Mar 11, 202529.5829.7428.7028.8028.801,521,548
Mar 10, 202529.5629.8829.1229.6829.681,760,860
Mar 7, 202528.9629.3028.6629.2429.241,284,460
Mar 6, 202529.0629.2628.2829.1629.162,238,260
Mar 5, 202529.2629.3828.6228.9628.961,493,835
Mar 4, 202529.0229.1428.6428.9828.981,242,815
Mar 3, 202529.1029.2828.9029.1229.121,008,275
Feb 28, 202529.2629.3428.8428.9628.962,078,564
Feb 27, 202529.3629.7829.3629.4429.441,066,912
Feb 26, 202530.4430.4429.3429.3629.361,813,187
Feb 25, 202530.9031.0629.6630.4430.443,031,853
Feb 24, 202531.0431.3030.8831.3031.301,274,962
Feb 21, 202530.9031.1230.7630.9430.94925,095
Feb 20, 202530.8230.9830.6630.9030.90739,186
Feb 19, 202530.9431.0230.7230.8630.86848,988
Feb 18, 202531.0031.2230.8830.9230.92876,986
Feb 17, 202531.0031.1630.8831.0431.04676,337
Feb 14, 202530.5231.0430.5231.0431.041,272,670
Feb 13, 202530.5030.6030.3030.5630.561,431,761
Feb 12, 202530.2230.3230.0630.2630.26967,277
Feb 11, 202529.6030.2229.6030.1430.141,158,087
Feb 10, 202529.1629.5629.1629.5629.561,049,645
Feb 7, 202529.3629.5229.1829.1829.18771,805
Feb 6, 202529.8029.8829.4029.4029.40684,645
Feb 5, 202529.3229.7629.2629.7629.76823,203
Feb 4, 202529.3429.6029.1829.4629.46992,450
Feb 3, 202529.5829.6828.9629.3029.301,126,907
Jan 31, 202530.1030.2829.9830.1430.141,274,938
Jan 30, 202530.0430.2029.9430.0630.061,152,575
Jan 29, 202529.8030.1029.6630.0430.04849,140
Jan 28, 202529.4629.8029.4229.7229.72825,971
Jan 27, 202528.7429.4628.5829.3829.382,588,775
Jan 24, 202530.2430.3029.7029.8429.841,660,248
Jan 23, 202530.1030.3029.9230.2230.221,180,957
Jan 22, 202530.3030.5030.2030.2230.22761,009
Jan 21, 202530.0830.3429.9830.3430.34875,131
Jan 20, 202530.3430.4629.9630.0830.081,169,434
Jan 17, 202530.0830.5630.0430.3230.321,785,253
Jan 16, 202530.1230.2229.5030.1830.182,503,568
Jan 15, 202531.2231.5430.1830.3030.303,378,754
Jan 14, 202529.8830.1229.6829.7029.70943,071
Jan 13, 202529.5829.8829.3029.6629.661,164,492
Jan 10, 202529.5630.0629.5429.7429.741,099,848
Jan 9, 202528.7229.6028.6829.5229.52890,918
Jan 8, 202528.9029.0028.4028.7428.74886,616
Jan 7, 202528.9829.0828.7828.8628.861,061,037
Jan 6, 202529.0429.2828.8229.0429.041,100,504
Jan 3, 202529.0629.0828.7828.9028.90681,032
Jan 2, 202529.2029.2228.8829.0829.08439,818
Dec 31, 202428.9629.3428.8629.3429.34224,135
Dec 30, 202428.9429.0428.8228.9628.96498,660
Dec 27, 202428.9229.1028.8629.0029.00439,932
Dec 24, 202428.8629.1828.8628.8828.88204,347
Dec 23, 202428.7029.1028.7028.8628.86810,068
Dec 20, 202429.2829.3428.7828.7828.785,593,311
Dec 19, 202429.7029.7629.3629.3829.38885,605
Dec 18, 202429.9430.3029.8429.8429.84808,096
Dec 17, 202430.0030.0429.6429.8029.80969,687
Dec 16, 202430.0430.1029.8030.0230.02831,804
Dec 13, 202430.2030.3229.9830.1230.12587,186
Dec 12, 202430.3030.4830.0430.1630.16774,731
Dec 11, 202429.7030.7029.4630.5230.521,473,254
Dec 10, 202429.4629.9229.4029.6829.68798,625
Dec 9, 202429.7229.7429.2629.5429.54568,210
Dec 6, 202429.4429.6629.3229.6629.66645,951
Dec 5, 202429.4829.7829.4029.5229.52723,052
Dec 4, 202428.9829.4428.8029.3829.381,001,537
Dec 3, 202428.8229.0828.6828.9828.98632,593
Dec 2, 202428.6228.9228.4828.8228.82608,148
Nov 29, 202428.4828.8828.4228.8028.80490,087
Nov 28, 202428.4428.7628.4228.5828.58393,085
Nov 27, 202428.7028.7228.2628.4028.40524,853
Nov 26, 202428.4628.8428.3028.7828.781,029,919
Nov 25, 202428.4228.5028.2628.4628.461,717,251
Nov 22, 202428.1228.3227.9028.3028.30688,353
Nov 21, 202427.9828.0027.7427.9627.96672,551
Nov 20, 202428.2028.2427.6627.9427.94725,266
Nov 19, 202428.3028.3427.9028.0428.04636,968
Nov 18, 202427.9428.3227.9028.3228.32526,995
Nov 15, 202428.0628.3627.8627.8627.86725,735
Nov 14, 202428.2828.5228.2228.3628.36735,131
Nov 13, 202428.3628.5228.0228.2228.22674,357
Nov 12, 202428.7828.9028.4828.4828.48503,435
Nov 11, 202429.0229.2628.8828.9828.98621,229
Nov 8, 202428.9429.0828.8029.0029.00367,776
Nov 7, 202428.7828.9628.6428.8628.86646,260
Nov 6, 202429.7629.8028.5428.7428.741,433,695
Nov 5, 202429.3229.7829.3029.6629.66498,830
Nov 4, 202429.2829.4229.2029.3029.30390,165
Nov 1, 202429.0829.4229.0829.3629.36444,421
Oct 31, 202429.0629.1628.9829.0429.04741,954
Oct 30, 202429.2029.3629.0429.3229.32788,278
Oct 29, 202429.6229.6229.2029.2629.26795,446
Oct 28, 202429.4229.6429.3829.5629.56522,878
Oct 25, 202429.1429.2628.9229.2629.26653,054
Oct 24, 202429.5629.7029.1229.1229.121,055,600
Oct 23, 202429.5429.8429.3229.3429.34765,635
Oct 22, 202429.8029.8829.4829.6029.60833,588
Oct 21, 202430.2230.2429.8029.8229.82644,858
Oct 18, 202430.4030.5430.2830.3430.34744,719
Oct 17, 202430.3230.5430.2630.5230.52475,395
Oct 16, 202430.4030.4430.1230.2830.28721,926
Oct 15, 202430.2630.6030.2430.4430.441,067,108
Oct 14, 202429.6030.2629.5430.1230.12930,908
Oct 11, 202429.0629.5829.0229.5829.58426,708
Oct 10, 202429.2829.3629.0629.0629.06597,038
Oct 9, 202429.3029.4029.2029.3629.36339,838
Oct 8, 202428.7829.3828.7029.2229.22772,696
Oct 7, 202429.0829.1028.7228.7628.76776,960
Oct 4, 202429.1429.1628.5629.0229.02840,497
Oct 3, 202429.1429.3228.9429.1829.18701,961
Oct 2, 202428.9429.5028.9429.1429.14983,902
Oct 1, 202429.8829.9029.5829.6829.68700,917
Sep 30, 202429.8030.0229.3029.7829.781,287,488
Sep 27, 202430.4630.6030.1630.1630.16909,802
Sep 26, 202430.7430.8030.3830.5030.50506,129
Sep 25, 202430.2230.6830.2030.6430.64610,592
Sep 24, 202430.5430.6030.2230.3630.36401,583
Sep 23, 202429.9230.4029.9030.3830.38756,068
Sep 20, 202429.7030.0829.7029.9429.941,970,255
Sep 19, 202430.1030.1029.7229.7229.72977,138
Sep 18, 202430.1630.2029.6829.9229.92687,463
Sep 17, 202430.0830.2029.9830.2030.20516,002
Sep 16, 202429.9030.0229.8429.9829.98357,573
Sep 13, 202429.8030.1029.8030.0430.04777,985
Sep 12, 202429.4829.8029.4629.8029.80736,485
Sep 11, 202429.1229.3628.9629.3629.36568,112
Sep 10, 202429.1629.4829.0029.1429.14978,883
Sep 9, 202429.3029.3629.1229.1229.12528,831
Sep 6, 202429.4029.6429.1629.2229.22519,627
Sep 5, 202429.6429.7429.4029.4029.40604,584
Sep 4, 202429.5229.7429.4829.7429.74638,169
Sep 3, 202429.8629.9429.6429.8029.80366,424
Sep 2, 202429.8629.8829.5229.8629.86338,549
Aug 30, 202429.7629.9229.7229.8429.84904,270
Aug 29, 202429.3429.9429.3429.8429.84491,781
Aug 28, 202429.5029.6429.4029.4029.40417,043
Aug 27, 202429.4429.6629.2829.5229.52586,940
Aug 26, 202429.3629.6229.3629.4429.44426,751
Aug 23, 202429.3829.4429.2829.3429.34528,624
Aug 22, 202429.1029.3629.1029.3429.34577,051
Aug 21, 202429.0629.3628.9429.1229.12456,906
Aug 20, 202429.1029.3029.0629.0629.06600,847
Aug 19, 202428.6629.0428.6029.0429.04542,071
Aug 16, 202428.5028.7228.3428.7228.72409,864
Aug 15, 202428.3428.5628.2828.4428.44379,514
Aug 14, 202428.2228.3428.1228.3028.30213,830
Aug 13, 202428.0628.2027.9228.1828.18309,792
Aug 12, 202428.0828.2427.9227.9627.96259,487
Aug 9, 202427.8228.1027.7628.1028.10347,403
Aug 8, 202427.9627.9627.5827.7227.72531,225
Aug 7, 202427.7828.1427.7428.1428.14529,143
Aug 6, 202427.7427.9027.5827.6627.66512,354
Aug 5, 202427.3827.8227.3027.7027.70567,318
Aug 2, 202428.4828.6228.0628.0628.06638,491
Aug 1, 202428.9429.1228.6028.7428.74550,419
Jul 31, 202429.0429.2428.9429.0029.00812,336
Jul 30, 202428.5829.0028.5228.7828.78682,271
Jul 29, 202428.8628.8628.4428.5028.50812,673
Jul 26, 202428.9829.2427.9428.8628.862,047,211
Jul 25, 202426.2626.7626.2626.7226.72644,774
Jul 24, 202426.0226.9626.0226.4226.421,131,632
Jul 23, 202426.2426.4025.9626.1226.12616,067
Jul 22, 202426.2826.5426.1826.2026.20381,471
Jul 19, 202426.2026.2826.0426.1626.16377,854
Jul 18, 202425.9626.5425.9226.3626.36652,938
Jul 17, 202426.5026.5025.5625.8825.88652,414
Jul 16, 202426.2626.6026.1826.6026.60589,351
Jul 15, 202426.4426.7426.3226.4026.40397,623
Jul 12, 202426.3426.5826.1826.5426.54406,701
Jul 11, 202426.2026.3226.0426.3226.32448,950
Jul 10, 202425.8826.2425.8826.1426.14461,023
Jul 9, 202426.3626.3825.6225.8025.80655,988
Jul 8, 202426.2826.6626.2226.4226.42628,592
Jul 5, 202426.2626.5026.1626.2826.28637,206
Jul 4, 202425.8026.2225.8026.2226.22711,483
Jul 3, 202425.4625.9025.3625.7225.72538,955
Jul 2, 2024 0.83 Dividend
Jul 2, 202425.3425.4825.1825.3425.34620,645
Jul 1, 202426.8427.0026.2826.4025.57995,891
Jun 28, 202426.0826.1025.6025.8625.05979,433
Jun 27, 202426.5226.6026.0826.0825.26806,055
Jun 26, 202426.5226.7626.2026.4825.65923,945
Jun 25, 202426.8026.9026.5026.5625.72662,024
Jun 24, 202426.6226.9626.4426.9226.07612,690
Jun 21, 202427.0627.1626.6226.6225.781,690,339
Jun 20, 202426.6427.1226.6427.1226.27754,832
Jun 19, 202426.9026.9026.5626.6025.76506,871
Jun 18, 202426.5627.0226.4626.9826.13800,080
Jun 17, 202426.7027.0226.3226.4025.571,202,873
Jun 14, 202427.5427.6426.6426.6625.821,270,652
Jun 13, 202428.3828.4027.5627.5626.69953,273
Jun 12, 202427.8828.6827.8828.4627.57636,702
Jun 11, 202428.1628.2027.7627.8426.96662,887
Jun 10, 202427.7228.0627.5828.0627.18841,850
Jun 7, 202428.3628.5028.1228.2027.31717,846
Jun 6, 202428.5028.6828.2828.3227.43709,614
Jun 5, 202427.8628.5027.8628.4827.58875,726
Jun 4, 202427.7227.9227.6027.7426.87736,403
Jun 3, 202427.7227.9427.5427.6826.81708,584
May 31, 202427.7427.9427.6027.6026.731,660,248
May 30, 202427.6427.8627.6427.7626.89527,956
May 29, 202427.9028.1027.6227.7026.83664,840
May 28, 202428.0628.2827.9827.9827.10686,033
May 27, 202428.0228.0427.8427.9827.10175,818
May 24, 202427.6428.1027.6028.0427.16650,322
May 23, 202427.5227.8627.5227.7026.83410,638
May 22, 202427.3427.5427.0827.5426.67686,167
May 21, 202427.3827.4027.1827.3826.52454,005
May 20, 202427.5627.5627.3027.3826.52480,472
May 17, 202427.5027.6027.4227.5226.65528,937
May 16, 202427.8627.9227.5627.6026.73510,658
May 15, 202427.6427.9427.5827.8026.93620,645
May 14, 202427.8427.8627.4827.5426.67469,635
May 13, 202428.1828.2227.7027.8226.95568,836
May 10, 202428.3828.5827.9828.1427.26826,819
May 9, 202428.1828.4628.1828.4027.51337,141
May 8, 202427.9828.4627.8828.2627.37951,768
May 7, 202427.7427.9827.6627.9827.10552,979
May 6, 202427.7027.7427.5827.6426.77331,235
May 3, 202427.2427.8227.2427.7026.83841,276
May 2, 202427.4627.5027.1827.2626.40539,315
Apr 30, 202427.4627.6227.3227.4226.56610,176
Apr 29, 202427.7027.8027.4427.4826.62659,964
Apr 26, 202427.3027.6827.3027.6826.81917,163
Apr 25, 202427.9028.1426.9427.3226.461,051,153
Apr 24, 202427.0627.1626.8426.9026.05891,270
Apr 23, 202427.4027.4227.0027.0026.15790,281
Apr 22, 202427.5027.5027.2227.3226.46571,931
Apr 19, 202427.1027.4627.1027.3826.52613,515
Apr 18, 202427.2027.2226.8227.2026.34722,658
Apr 17, 202426.8427.0626.7026.7025.86687,573
Apr 16, 202426.6427.0026.5626.8826.03677,588
Apr 15, 202426.9827.1426.8026.8826.03625,153
Apr 12, 202427.2427.3226.8026.9226.07673,474
Apr 11, 202427.0227.1226.7427.1226.27757,181
Apr 10, 202426.9827.1426.9027.0426.192,764,309
Apr 9, 202427.0627.2026.8626.8626.021,450,116

Related Tickers

SGSN.SW SGS SA
72.50
-1.52%
 
IPS.PA Ipsos SA
38.56
-2.87%
 
ALQ.AX ALS Limited
14.92
+3.32%
 
DKSH.SW DKSH Holding AG
55.70
-3.80%
 
YOU.L YouGov plc
258.50
-4.08%
 
EXPN.L Experian plc
3,205.00
-2.23%
 
FCN FTI Consulting, Inc.
161.59
+5.70%
 
VRSK Verisk Analytics, Inc.
289.34
+4.44%
 
EFX Equifax Inc.
224.44
+9.22%
 
BAH Booz Allen Hamilton Holding Corporation
108.07
+1.29%