Advertisement
U.S. Markets open in 4 hrs 7 mins

Bureau Veritas SA (4BV.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
28.20+0.38 (+1.37%)
As of 08:10AM CET. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 202428.2028.2028.2028.2028.20-
Nov 18, 202427.8227.8227.8227.8227.82-
Nov 15, 202428.0628.0628.0628.0628.06-
Nov 14, 202428.1028.1028.1028.1028.10-
Nov 13, 202428.2428.2428.2428.2428.24-
Nov 12, 202428.5628.5628.5628.5628.56-
Nov 11, 202429.0229.0229.0229.0229.02-
Nov 08, 202428.7428.7428.7428.7428.74-
Nov 07, 202428.7028.7028.7028.7028.70-
Nov 06, 202429.8229.8229.8229.8229.82-
Nov 05, 202429.2229.2229.2229.2229.22-
Nov 04, 202429.0829.0829.0829.0829.08-
Nov 01, 202428.9428.9428.9428.9428.94-
Oct 31, 202429.0629.0629.0629.0629.06-
Oct 30, 202429.0629.0629.0629.0629.06-
Oct 29, 202429.5229.5229.5229.5229.52-
Oct 28, 202429.3029.3029.3029.3029.30-
Oct 25, 202428.9828.9828.9828.9828.98-
Oct 24, 202429.9229.9229.9229.9229.92-
Oct 23, 202429.5029.5029.5029.5029.50-
Oct 22, 202429.7029.7029.7029.7029.70-
Oct 21, 202430.1630.1630.1630.1630.16-
Oct 18, 202430.3630.3630.3630.3630.36-
Oct 17, 202430.2230.2230.2230.2230.22-
Oct 16, 202430.1430.1430.1430.1430.14-
Oct 15, 202430.1030.1030.1030.1030.10-
Oct 14, 202429.5829.5829.5829.5829.58-
Oct 11, 202428.9628.9628.9628.9628.96-
Oct 10, 202429.2229.2229.2229.2229.22-
Oct 09, 202429.1229.1229.1229.1229.12-
Oct 08, 202428.3428.3428.3428.3428.34-
Oct 07, 202429.0029.0029.0029.0029.00-
Oct 04, 202429.0629.0629.0629.0629.06-
Oct 03, 202428.9229.0028.9229.0029.00-
Oct 02, 202428.9028.9028.9028.9028.90-
Oct 01, 202429.7429.7429.7429.7429.74-
Sep 30, 202429.9829.9829.9829.9829.98-
Sep 27, 202430.4430.4430.4430.4430.44-
Sep 26, 202430.8630.8630.8630.8630.86-
Sep 25, 202430.1030.1030.1030.1030.10-
Sep 24, 202430.4430.4430.4430.4430.44-
Sep 23, 202429.9029.9029.9029.9029.90-
Sep 20, 202429.4829.4829.4829.4829.48-
Sep 19, 202430.1430.1430.1430.1430.14-
Sep 18, 202430.1030.1030.1030.1030.10-
Sep 17, 202430.0030.0030.0030.0030.00-
Sep 16, 202429.8629.8629.8629.8629.86-
Sep 13, 202429.7429.7429.7429.7429.74-
Sep 12, 202429.6829.6829.6829.6829.68-
Sep 11, 202429.0029.0029.0029.0029.00-
Sep 10, 202428.9628.9628.9628.9628.96-
Sep 09, 202429.2029.2029.2029.2029.20-
Sep 06, 202429.2629.2629.2629.2629.26-
Sep 05, 202429.5829.5829.5829.5829.58-
Sep 04, 202429.2829.2829.2829.2829.28-
Sep 03, 202429.7629.7629.7629.7629.76-
Sep 02, 202429.8429.8429.8429.8429.84-
Aug 30, 202429.7029.7029.7029.7029.70-
Aug 29, 202429.2829.2829.2829.2829.28-
Aug 28, 202429.5229.5229.5229.5229.52-
Aug 27, 202429.5029.5029.5029.5029.50-
Aug 26, 202429.3429.3429.3429.3429.34-
Aug 23, 202429.2229.2229.2229.2229.22-
Aug 22, 202429.0229.0229.0229.0229.02-
Aug 21, 202428.9628.9628.9628.9628.96-
Aug 20, 202428.8628.8628.8628.8628.86-
Aug 19, 202428.5828.5828.5828.5828.58-
Aug 16, 202428.4428.4428.4428.4428.44-
Aug 15, 202428.2828.2828.2828.2828.28-
Aug 14, 202428.2028.2028.2028.2028.20-
Aug 13, 202427.8827.8827.8827.8827.88-
Aug 12, 202428.1028.1028.1028.1028.10-
Aug 09, 202427.6427.6427.6427.6427.64-
Aug 08, 202427.8027.8027.8027.8027.80-
Aug 07, 202427.7427.7427.7427.7427.74-
Aug 06, 202427.8227.8227.8227.8227.82-
Aug 05, 202427.4227.4227.4227.4227.42-
Aug 02, 202428.3228.3228.3228.3228.32-
Aug 01, 202428.9028.9028.9028.9028.90-
Jul 31, 202428.9628.9628.9628.9628.96-
Jul 30, 202428.4628.4628.4628.4628.46-
Jul 29, 202428.8628.8628.8628.8628.86-
Jul 26, 202427.8827.8827.8827.8827.88-
Jul 25, 202426.0026.0026.0026.0026.00-
Jul 24, 202425.8825.8825.8825.8825.88-
Jul 23, 202426.1426.1426.1426.1426.14-
Jul 22, 202426.1626.1626.1626.1626.16-
Jul 19, 202426.3426.3426.3426.3426.34-
Jul 18, 202425.8025.8025.8025.8025.80-
Jul 17, 202426.4226.4226.4226.4226.42-
Jul 16, 202426.1826.1826.1826.1826.18-
Jul 15, 202426.2826.2826.2826.2826.28-
Jul 12, 202426.2626.2626.2626.2626.26-
Jul 11, 202426.1026.1026.1026.1026.10-
Jul 10, 202425.7025.7025.7025.7025.70-
Jul 09, 202426.3026.3026.3026.3026.30-
Jul 08, 202426.1026.1026.1026.1026.10-
Jul 05, 202426.1826.1826.1826.1826.18-
Jul 04, 202425.6825.6825.6825.6825.68-
Jul 03, 202425.4225.4225.4225.4225.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...