Bureau Veritas SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.760	27.945	27.730	27.945	27.945	503
2026-10-16	27.870	27.870	27.730	27.870	27.870	31,364
2026-10-15	27.740	27.960	27.660	27.960	27.960	3,161,391
2026-10-14	27.350	27.660	27.330	27.540	27.540	1,359
2026-10-13	27.360	27.520	27.340	27.460	27.460	21,590
2026-10-12	27.095	27.300	26.980	27.230	27.230	17,222
2026-10-09	26.725	27.045	26.620	27.045	27.045	285,585
2026-10-08	26.000	26.230	25.900	26.205	26.205	4,823
2026-10-07	26.120	26.630	26.030	26.135	26.135	1,219,812
2026-10-06	26.560	26.620	26.130	26.140	26.140	24,435
2026-10-05	26.450	27.300	26.360	26.480	26.480	12,523
2026-10-02	26.580	27.300	26.500	26.530	26.530	18,930
2026-10-01	26.675	27.300	26.390	26.700	26.700	215,526
2026-09-30	27.065	27.300	26.530	26.935	26.935	6,163
2026-09-29	26.950	27.300	26.950	27.070	27.070	18,753
2026-09-28	26.900	27.120	26.670	26.803	26.803	107,308
2026-09-25	26.745	26.960	26.730	26.880	26.880	1,321
2026-09-24	27.095	27.340	26.685	26.685	26.685	171,112
2026-09-23	27.900	27.960	27.270	27.275	27.275	15,606
2026-09-22	27.435	28.040	27.410	27.750	27.750	159,383
2026-09-21	27.220	27.530	27.100	27.160	27.160	67,628

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.