Bureau Veritas SA (BVI.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 28.39 | 28.56 | 28.31 | 28.36 | -0.28% | 783,015 |
| 2026-08-06 | 28.60 | 28.63 | 28.38 | 28.44 | +0.00% | 810,229 |
| 2026-08-05 | 28.57 | 28.99 | 28.44 | 28.44 | -0.66% | 907,676 |
| 2026-08-04 | 28.16 | 28.63 | 28.14 | 28.63 | +1.35% | 930,247 |
| 2026-08-03 | 27.88 | 28.48 | 27.84 | 28.25 | +2.13% | 1,207,786 |
| 2026-07-31 | 27.89 | 28.30 | 27.66 | 27.66 | -0.90% | 1,401,038 |
| 2026-07-30 | 29.15 | 29.15 | 27.84 | 27.91 | -4.65% | 1,887,086 |
| 2026-07-29 | 29.24 | 30.18 | 29.00 | 29.27 | +7.14% | 2,653,507 |
| 2026-07-28 | 27.04 | 27.75 | 27.04 | 27.32 | +0.92% | 1,504,743 |
| 2026-07-27 | 27.28 | 27.36 | 27.07 | 27.07 | +0.33% | 977,663 |
| 2026-07-24 | 26.91 | 27.13 | 26.49 | 26.98 | -0.18% | 1,150,025 |
| 2026-07-23 | 27.24 | 27.30 | 26.95 | 27.03 | -0.70% | 917,111 |
| 2026-07-22 | 27.00 | 27.49 | 26.97 | 27.22 | +0.59% | 897,339 |
| 2026-07-21 | 27.42 | 27.43 | 26.89 | 27.06 | -1.53% | 795,708 |
| 2026-07-20 | 27.40 | 27.58 | 27.28 | 27.48 | +0.29% | 787,361 |
| 2026-07-17 | 27.32 | 27.64 | 27.31 | 27.40 | +0.11% | 621,092 |
| 2026-07-16 | 27.24 | 27.37 | 26.93 | 27.37 | +0.29% | 628,342 |
| 2026-07-15 | 27.16 | 27.39 | 26.99 | 27.29 | +0.37% | 449,321 |
| 2026-07-14 | 27.29 | 27.38 | 26.94 | 27.19 | -0.91% | 809,275 |
| 2026-07-13 | 27.28 | 27.55 | 27.09 | 27.44 | +0.88% | 852,672 |
| 2026-07-10 | 27.05 | 27.34 | 26.99 | 27.20 | +0.89% | 836,600 |
| 2026-07-09 | 27.16 | 27.22 | 26.80 | 26.96 | +0.00% | 641,287 |
| 2026-07-08 | 27.19 | 27.19 | 26.73 | 26.96 | -0.96% | 787,028 |
| 2026-07-07 | 27.48 | 27.58 | 27.22 | 27.22 | -0.22% | 561,743 |
| 2026-07-06 | 27.23 | 27.54 | 27.14 | 27.28 | +0.29% | 602,406 |
| 2026-07-03 | 27.10 | 27.26 | 26.98 | 27.20 | +0.93% | 569,185 |
| 2026-07-02 | 26.70 | 27.08 | 26.66 | 26.95 | +0.94% | 870,247 |
| 2026-07-01 | 26.78 | 26.78 | 26.34 | 26.70 | -0.30% | 1,045,766 |
| 2026-06-30 | 26.60 | 27.44 | 26.53 | 26.78 | +1.59% | 1,604,199 |
| 2026-06-29 | 26.14 | 26.60 | 26.14 | 26.36 | +0.92% | 736,876 |
| 2026-06-26 | 25.92 | 26.12 | 25.77 | 26.12 | +0.66% | 586,524 |
| 2026-06-25 | 26.40 | 26.42 | 25.95 | 25.95 | -1.29% | 929,786 |
| 2026-06-24 | 25.74 | 26.29 | 25.57 | 26.29 | +2.14% | 1,019,903 |
| 2026-06-23 | 25.50 | 25.85 | 25.28 | 25.74 | +0.78% | 911,838 |
| 2026-06-22 | 25.99 | 26.07 | 25.54 | 25.54 | -1.81% | 1,382,483 |
| 2026-06-19 | 26.26 | 26.26 | 25.93 | 26.01 | -0.76% | 2,026,623 |
| 2026-06-18 | 26.00 | 26.28 | 25.77 | 26.21 | +0.54% | 1,120,626 |
| 2026-06-17 | 26.24 | 26.35 | 25.91 | 26.07 | -0.38% | 1,293,216 |
| 2026-06-16 | 26.16 | 26.24 | 25.93 | 26.17 | +0.19% | 1,162,909 |
| 2026-06-15 | 25.82 | 26.41 | 25.82 | 26.12 | +2.59% | 1,092,223 |
| 2026-06-12 | 25.33 | 25.49 | 25.17 | 25.46 | +1.68% | 1,067,089 |
| 2026-06-11 | 25.07 | 25.34 | 24.93 | 25.04 | -0.24% | 755,971 |
| 2026-06-10 | 25.27 | 25.29 | 24.83 | 25.10 | -0.67% | 931,026 |
| 2026-06-09 | 25.25 | 25.45 | 25.04 | 25.27 | -0.20% | 1,100,778 |
| 2026-06-08 | 25.40 | 25.48 | 25.21 | 25.32 | -1.21% | 892,584 |
| 2026-06-05 | 25.78 | 26.01 | 25.59 | 25.63 | -0.54% | 586,430 |
| 2026-06-04 | 25.00 | 25.81 | 24.92 | 25.77 | +2.83% | 1,099,059 |
| 2026-06-03 | 25.25 | 25.36 | 25.02 | 25.06 | -1.03% | 1,098,546 |
| 2026-06-02 | 26.03 | 26.25 | 25.32 | 25.32 | -2.58% | 1,492,557 |
| 2026-06-01 | 25.85 | 26.11 | 25.73 | 25.99 | -0.04% | 858,880 |
| 2026-05-29 | 25.80 | 26.00 | 25.62 | 26.00 | +0.97% | 2,364,495 |
| 2026-05-28 | 25.88 | 25.95 | 25.52 | 25.75 | -1.11% | 710,483 |
| 2026-05-27 | 25.94 | 26.12 | 25.86 | 26.04 | +0.70% | 594,623 |
| 2026-05-26 | 26.09 | 26.20 | 25.73 | 25.86 | -4.40% | 787,185 |
| 2026-05-25 | 27.03 | 27.19 | 26.98 | 27.05 | +0.56% | 314,345 |
| 2026-05-22 | 27.27 | 27.34 | 26.90 | 26.90 | -0.52% | 768,587 |
| 2026-05-21 | 27.00 | 27.22 | 26.95 | 27.04 | -0.07% | 629,208 |
| 2026-05-20 | 26.47 | 27.25 | 26.31 | 27.06 | +1.31% | 949,195 |
| 2026-05-19 | 26.57 | 27.12 | 26.57 | 26.71 | +0.68% | 814,867 |
| 2026-05-18 | 26.27 | 26.69 | 26.22 | 26.53 | +0.23% | 910,510 |
| 2026-05-15 | 26.40 | 26.63 | 26.35 | 26.47 | -0.34% | 664,162 |
| 2026-05-14 | 26.40 | 26.56 | 26.10 | 26.56 | +1.26% | 703,216 |
| 2026-05-13 | 26.06 | 26.44 | 26.06 | 26.23 | +0.81% | 800,286 |
| 2026-05-12 | 25.70 | 26.05 | 25.62 | 26.02 | +0.12% | 694,826 |
| 2026-05-11 | 25.82 | 26.06 | 25.74 | 25.99 | +0.54% | 957,727 |
| 2026-05-08 | 26.33 | 26.43 | 25.85 | 25.85 | -1.93% | 878,032 |
| 2026-05-07 | 26.80 | 26.92 | 26.36 | 26.36 | -1.64% | 1,263,887 |
| 2026-05-06 | 26.68 | 27.34 | 26.45 | 26.80 | +1.13% | 1,157,503 |
| 2026-05-05 | 26.20 | 26.63 | 26.20 | 26.50 | +1.84% | 830,227 |
| 2026-05-04 | 26.20 | 26.32 | 25.94 | 26.02 | -0.15% | 1,007,242 |
| 2026-04-30 | 25.73 | 26.38 | 25.62 | 26.06 | +0.81% | 1,767,220 |
| 2026-04-29 | 25.48 | 26.02 | 25.48 | 25.85 | +0.98% | 1,831,385 |
| 2026-04-28 | 25.74 | 26.03 | 25.48 | 25.60 | -1.01% | 1,773,331 |
| 2026-04-27 | 25.93 | 26.32 | 25.79 | 25.86 | -0.54% | 1,822,908 |
| 2026-04-24 | 25.54 | 26.16 | 25.48 | 26.00 | +1.60% | 2,028,517 |
| 2026-04-23 | 25.22 | 25.97 | 25.20 | 25.59 | +0.67% | 2,625,468 |
| 2026-04-22 | 26.80 | 27.39 | 24.58 | 25.42 | -10.59% | 4,576,460 |
| 2026-04-21 | 29.05 | 29.05 | 28.43 | 28.43 | -1.63% | 1,435,999 |
| 2026-04-20 | 29.00 | 29.11 | 28.83 | 28.90 | -1.33% | 743,402 |
| 2026-04-17 | 28.82 | 29.61 | 28.82 | 29.29 | +1.53% | 1,345,552 |
| 2026-04-16 | 28.01 | 29.08 | 28.00 | 28.85 | +2.82% | 1,793,472 |
| 2026-04-15 | 27.89 | 28.06 | 27.75 | 28.06 | +1.08% | 770,673 |
| 2026-04-14 | 27.31 | 27.85 | 27.30 | 27.76 | +2.40% | 1,300,204 |
| 2026-04-13 | 26.97 | 27.11 | 26.59 | 27.11 | -0.37% | 829,481 |
| 2026-04-10 | 26.99 | 27.41 | 26.89 | 27.21 | +0.85% | 944,079 |
| 2026-04-09 | 27.32 | 27.34 | 26.80 | 26.98 | -1.10% | 873,241 |
| 2026-04-08 | 27.35 | 27.61 | 27.09 | 27.28 | +3.57% | 1,264,212 |
| 2026-04-07 | 26.70 | 26.84 | 26.27 | 26.34 | -0.30% | 1,008,987 |
| 2026-04-02 | 26.06 | 26.54 | 25.94 | 26.42 | +0.69% | 719,557 |
| 2026-04-01 | 26.02 | 26.42 | 26.02 | 26.24 | +2.10% | 1,277,761 |
| 2026-03-31 | 26.54 | 26.80 | 25.30 | 25.70 | -2.80% | 1,726,053 |
| 2026-03-30 | 26.02 | 26.50 | 26.02 | 26.44 | +1.30% | 864,282 |
| 2026-03-27 | 26.40 | 26.58 | 26.04 | 26.10 | -1.51% | 1,268,368 |
| 2026-03-26 | 26.42 | 26.76 | 26.24 | 26.50 | +0.15% | 1,370,093 |
| 2026-03-25 | 26.24 | 26.49 | 26.12 | 26.46 | +1.77% | 1,474,867 |
| 2026-03-24 | 26.10 | 26.30 | 25.76 | 26.00 | +0.00% | 882,409 |
| 2026-03-23 | 26.02 | 26.70 | 25.74 | 26.00 | -1.74% | 1,553,578 |
| 2026-03-20 | 26.88 | 27.02 | 26.42 | 26.46 | -1.05% | 1,670,494 |
| 2026-03-19 | 27.04 | 27.16 | 26.62 | 26.74 | -2.12% | 1,409,726 |
| 2026-03-18 | 27.74 | 27.98 | 27.28 | 27.32 | -1.37% | 1,313,438 |
| 2026-03-17 | 27.70 | 27.88 | 27.32 | 27.70 | +0.07% | 867,138 |
| 2026-03-16 | 28.20 | 28.20 | 27.52 | 27.68 | -1.77% | 926,572 |
| 2026-03-13 | 28.08 | 28.54 | 27.96 | 28.18 | -0.21% | 745,642 |
| 2026-03-12 | 28.30 | 28.66 | 28.10 | 28.24 | -0.35% | 1,164,348 |
| 2026-03-11 | 28.34 | 28.40 | 28.12 | 28.34 | -0.63% | 749,765 |
| 2026-03-10 | 28.76 | 29.00 | 28.52 | 28.52 | +0.07% | 1,105,482 |
| 2026-03-09 | 28.44 | 28.54 | 28.04 | 28.50 | -1.04% | 1,014,812 |
| 2026-03-06 | 29.10 | 29.22 | 28.52 | 28.80 | -0.41% | 948,526 |
| 2026-03-05 | 29.04 | 29.04 | 28.66 | 28.92 | -0.41% | 1,042,641 |
| 2026-03-04 | 28.64 | 29.06 | 28.54 | 29.04 | +2.25% | 1,433,316 |
| 2026-03-03 | 29.48 | 29.48 | 28.40 | 28.40 | -3.66% | 1,020,963 |
| 2026-03-02 | 29.08 | 29.58 | 28.92 | 29.48 | +0.20% | 1,174,228 |
| 2026-02-27 | 29.30 | 29.58 | 29.20 | 29.42 | +0.27% | 1,686,634 |
| 2026-02-26 | 28.56 | 29.38 | 28.46 | 29.34 | +2.30% | 1,736,852 |
| 2026-02-25 | 27.98 | 29.14 | 27.50 | 28.68 | +3.99% | 1,732,774 |
| 2026-02-24 | 27.24 | 27.78 | 27.12 | 27.58 | +0.58% | 1,426,273 |
| 2026-02-23 | 27.60 | 27.75 | 27.40 | 27.42 | -0.87% | 953,046 |
| 2026-02-20 | 27.58 | 27.72 | 27.33 | 27.66 | +0.44% | 925,769 |
| 2026-02-19 | 27.52 | 27.64 | 27.18 | 27.54 | +0.44% | 674,787 |
| 2026-02-18 | 27.26 | 27.54 | 27.14 | 27.42 | +0.51% | 772,141 |
| 2026-02-17 | 26.96 | 27.36 | 26.92 | 27.28 | +0.89% | 770,247 |
| 2026-02-16 | 27.32 | 27.38 | 27.00 | 27.04 | -0.59% | 376,229 |
| 2026-02-13 | 26.94 | 27.32 | 26.80 | 27.20 | +0.67% | 1,716,293 |
| 2026-02-12 | 27.72 | 27.76 | 26.94 | 27.02 | -1.96% | 1,337,455 |
| 2026-02-11 | 28.10 | 28.14 | 27.56 | 27.56 | -2.48% | 877,720 |
| 2026-02-10 | 28.36 | 28.46 | 28.00 | 28.26 | +0.36% | 971,059 |
| 2026-02-09 | 27.98 | 28.20 | 27.90 | 28.16 | +0.72% | 857,945 |
| 2026-02-06 | 27.84 | 28.06 | 27.74 | 27.96 | -0.78% | 721,637 |
| 2026-02-05 | 27.60 | 28.18 | 27.58 | 28.18 | +2.18% | 926,817 |
| 2026-02-04 | 26.88 | 27.64 | 26.88 | 27.58 | +2.60% | 985,018 |
| 2026-02-03 | 27.44 | 27.48 | 26.64 | 26.88 | -2.18% | 1,014,876 |
| 2026-02-02 | 27.12 | 27.66 | 27.12 | 27.48 | +1.40% | 847,745 |
| 2026-01-30 | 26.94 | 27.14 | 26.92 | 27.10 | +0.37% | 596,249 |
| 2026-01-29 | 27.24 | 27.44 | 27.00 | 27.00 | -0.88% | 853,357 |
| 2026-01-28 | 27.52 | 27.56 | 27.22 | 27.24 | -0.66% | 890,584 |
| 2026-01-27 | 27.42 | 27.80 | 27.38 | 27.42 | +0.15% | 787,487 |
| 2026-01-26 | 27.26 | 27.42 | 27.20 | 27.38 | +0.22% | 668,702 |
| 2026-01-23 | 27.30 | 27.32 | 27.04 | 27.32 | +0.07% | 697,022 |
| 2026-01-22 | 27.28 | 27.44 | 27.14 | 27.30 | +0.89% | 922,777 |
| 2026-01-21 | 26.82 | 27.22 | 26.76 | 27.06 | +0.45% | 735,834 |
| 2026-01-20 | 26.80 | 27.12 | 26.80 | 26.94 | -0.37% | 979,714 |
| 2026-01-19 | 26.92 | 27.20 | 26.82 | 27.04 | -0.59% | 553,479 |
| 2026-01-16 | 27.42 | 27.46 | 27.04 | 27.20 | -0.95% | 851,341 |
| 2026-01-15 | 26.92 | 27.46 | 26.86 | 27.46 | +1.78% | 827,874 |
| 2026-01-14 | 27.16 | 27.52 | 26.94 | 26.98 | -0.66% | 905,299 |
| 2026-01-13 | 27.10 | 27.56 | 27.06 | 27.16 | +0.44% | 898,375 |
| 2026-01-12 | 27.48 | 27.64 | 26.92 | 27.04 | -2.45% | 1,624,119 |
| 2026-01-09 | 27.44 | 27.76 | 27.34 | 27.72 | +1.02% | 754,046 |
| 2026-01-08 | 27.58 | 27.60 | 27.16 | 27.44 | -0.58% | 901,024 |
| 2026-01-07 | 27.40 | 27.60 | 27.24 | 27.60 | +1.55% | 1,006,242 |
| 2026-01-06 | 27.58 | 27.58 | 26.88 | 27.18 | -1.59% | 844,153 |
| 2026-01-05 | 26.84 | 27.68 | 26.80 | 27.62 | +2.91% | 873,767 |
| 2026-01-02 | 27.06 | 27.26 | 26.56 | 26.84 | -1.25% | 639,323 |
| 2025-12-31 | 27.20 | 27.20 | 26.98 | 27.18 | -0.07% | 286,132 |
| 2025-12-30 | 27.10 | 27.24 | 26.96 | 27.20 | +0.22% | 538,506 |
| 2025-12-29 | 27.20 | 27.30 | 27.02 | 27.14 | +0.00% | 771,647 |
| 2025-12-24 | 27.20 | 27.30 | 27.06 | 27.14 | +0.15% | 171,899 |
| 2025-12-23 | 27.32 | 27.32 | 27.08 | 27.10 | -0.44% | 550,239 |
| 2025-12-22 | 27.06 | 27.26 | 27.02 | 27.22 | +0.15% | 679,565 |
| 2025-12-19 | 26.96 | 27.30 | 26.96 | 27.18 | +0.44% | 2,590,896 |
| 2025-12-18 | 26.62 | 27.06 | 26.58 | 27.06 | +2.04% | 1,684,782 |
| 2025-12-17 | 26.68 | 26.72 | 26.26 | 26.52 | -0.45% | 1,042,331 |
| 2025-12-16 | 26.24 | 26.82 | 26.20 | 26.64 | +1.68% | 1,803,722 |
| 2025-12-15 | 25.96 | 26.36 | 25.96 | 26.20 | +1.24% | 1,118,794 |
| 2025-12-12 | 26.26 | 26.30 | 25.88 | 25.88 | -0.46% | 1,567,153 |
| 2025-12-11 | 25.82 | 26.14 | 25.78 | 26.00 | +0.78% | 765,932 |
| 2025-12-10 | 25.52 | 25.82 | 25.38 | 25.80 | +0.70% | 957,866 |
| 2025-12-09 | 26.38 | 26.40 | 25.56 | 25.62 | -2.73% | 970,798 |
| 2025-12-08 | 26.62 | 26.66 | 26.30 | 26.34 | -1.35% | 973,328 |
| 2025-12-05 | 26.80 | 26.86 | 26.68 | 26.70 | -0.37% | 648,732 |
| 2025-12-04 | 26.42 | 27.00 | 26.40 | 26.80 | +1.44% | 925,057 |
| 2025-12-03 | 26.58 | 26.72 | 26.40 | 26.42 | -0.15% | 709,637 |
| 2025-12-02 | 26.76 | 26.86 | 26.32 | 26.46 | -1.19% | 835,549 |
| 2025-12-01 | 27.16 | 27.22 | 26.52 | 26.78 | -2.90% | 1,134,824 |
| 2025-11-28 | 27.22 | 27.60 | 27.22 | 27.58 | +1.17% | 595,417 |
| 2025-11-27 | 27.06 | 27.34 | 27.04 | 27.26 | +0.29% | 519,247 |
| 2025-11-26 | 27.08 | 27.20 | 26.94 | 27.18 | +0.59% | 720,210 |
| 2025-11-25 | 27.18 | 27.30 | 26.80 | 27.02 | -0.44% | 980,971 |
| 2025-11-24 | 27.18 | 27.34 | 26.86 | 27.14 | +0.22% | 1,914,524 |
| 2025-11-21 | 26.90 | 27.10 | 26.60 | 27.08 | -0.29% | 1,008,796 |
| 2025-11-20 | 27.58 | 27.62 | 27.16 | 27.16 | -0.66% | 736,005 |
| 2025-11-19 | 27.44 | 27.60 | 27.26 | 27.34 | -0.44% | 631,054 |
| 2025-11-18 | 27.72 | 27.78 | 27.44 | 27.46 | -1.79% | 569,699 |
| 2025-11-17 | 28.14 | 28.22 | 27.92 | 27.96 | -0.64% | 449,256 |
| 2025-11-14 | 28.12 | 28.14 | 27.88 | 28.14 | -0.28% | 527,963 |
| 2025-11-13 | 28.36 | 28.52 | 28.14 | 28.22 | -0.14% | 625,191 |
| 2025-11-12 | 28.36 | 28.48 | 28.26 | 28.26 | -0.28% | 648,597 |
| 2025-11-11 | 28.06 | 28.50 | 27.98 | 28.34 | +1.21% | 464,749 |
| 2025-11-10 | 28.12 | 28.22 | 27.94 | 28.00 | +0.43% | 602,130 |
| 2025-11-07 | 28.40 | 28.40 | 27.54 | 27.88 | -1.55% | 915,595 |
| 2025-11-06 | 28.64 | 28.78 | 28.18 | 28.32 | -1.60% | 785,356 |
| 2025-11-05 | 28.72 | 28.90 | 28.70 | 28.78 | -0.14% | 804,790 |
| 2025-11-04 | 28.30 | 28.82 | 28.20 | 28.82 | +0.98% | 783,051 |
| 2025-11-03 | 28.52 | 28.66 | 28.46 | 28.54 | +0.21% | 591,648 |
| 2025-10-31 | 28.20 | 28.56 | 28.20 | 28.48 | +0.85% | 553,241 |
| 2025-10-30 | 28.42 | 28.52 | 28.16 | 28.24 | -0.70% | 621,993 |
| 2025-10-29 | 28.70 | 28.72 | 28.44 | 28.44 | -1.11% | 679,007 |
| 2025-10-28 | 28.70 | 28.86 | 28.62 | 28.76 | +0.14% | 598,023 |
| 2025-10-27 | 28.80 | 28.86 | 28.64 | 28.72 | +0.00% | 483,817 |
| 2025-10-24 | 28.82 | 28.96 | 28.44 | 28.72 | +0.42% | 803,432 |
| 2025-10-23 | 28.26 | 28.76 | 28.10 | 28.60 | +2.29% | 1,291,784 |
| 2025-10-22 | 27.76 | 28.02 | 27.62 | 27.96 | +0.65% | 1,100,245 |
| 2025-10-21 | 27.56 | 27.78 | 27.40 | 27.78 | +1.31% | 715,657 |
| 2025-10-20 | 27.32 | 27.42 | 27.20 | 27.42 | +0.37% | 677,254 |
| 2025-10-17 | 27.08 | 27.34 | 27.00 | 27.32 | -0.15% | 541,348 |
| 2025-10-16 | 27.20 | 27.36 | 27.06 | 27.36 | +0.66% | 622,959 |
| 2025-10-15 | 26.90 | 27.28 | 26.90 | 27.18 | +1.80% | 926,273 |
| 2025-10-14 | 26.96 | 26.98 | 26.46 | 26.70 | -1.62% | 705,672 |
| 2025-10-13 | 27.36 | 27.44 | 26.92 | 27.14 | -0.22% | 533,267 |
| 2025-10-10 | 27.44 | 27.56 | 27.10 | 27.20 | -0.44% | 995,211 |
| 2025-10-09 | 27.34 | 27.54 | 27.24 | 27.32 | +0.07% | 897,237 |
| 2025-10-08 | 27.06 | 27.36 | 27.06 | 27.30 | +0.89% | 666,110 |
| 2025-10-07 | 27.12 | 27.20 | 27.00 | 27.06 | +0.07% | 628,686 |
| 2025-10-06 | 27.20 | 27.24 | 26.86 | 27.04 | -0.95% | 621,019 |
| 2025-10-03 | 27.42 | 27.44 | 27.04 | 27.30 | +0.96% | 886,767 |
| 2025-10-02 | 27.08 | 27.10 | 26.80 | 27.04 | +0.67% | 855,379 |
| 2025-10-01 | 26.60 | 27.06 | 26.58 | 26.86 | +0.83% | 979,485 |
| 2025-09-30 | 26.36 | 26.64 | 26.16 | 26.64 | +1.22% | 1,141,498 |
| 2025-09-29 | 25.90 | 26.34 | 25.90 | 26.32 | +1.70% | 1,425,784 |
| 2025-09-26 | 25.86 | 25.98 | 25.76 | 25.88 | +0.39% | 961,448 |
| 2025-09-25 | 25.74 | 25.80 | 25.38 | 25.78 | +0.16% | 1,182,816 |
| 2025-09-24 | 25.78 | 25.86 | 25.63 | 25.74 | -0.16% | 940,716 |
| 2025-09-23 | 25.98 | 26.06 | 25.78 | 25.78 | -0.31% | 1,037,751 |
| 2025-09-22 | 25.82 | 25.98 | 25.56 | 25.86 | +0.15% | 910,443 |
| 2025-09-19 | 25.64 | 26.00 | 25.56 | 25.82 | +0.08% | 2,248,375 |
| 2025-09-18 | 25.88 | 26.02 | 25.76 | 25.80 | +0.08% | 3,371,332 |
| 2025-09-17 | 26.12 | 26.20 | 25.78 | 25.78 | -0.85% | 1,643,316 |
| 2025-09-16 | 25.78 | 26.26 | 25.74 | 26.00 | -1.37% | 2,991,883 |
| 2025-09-15 | 26.88 | 27.04 | 26.36 | 26.36 | -1.79% | 613,773 |
| 2025-09-12 | 26.62 | 26.92 | 26.44 | 26.84 | +1.21% | 1,059,574 |
| 2025-09-11 | 26.54 | 26.72 | 26.44 | 26.52 | +0.15% | 686,055 |
| 2025-09-10 | 26.42 | 26.78 | 26.38 | 26.48 | +0.46% | 898,353 |
| 2025-09-09 | 26.70 | 26.82 | 26.36 | 26.36 | -0.98% | 662,593 |
| 2025-09-08 | 26.44 | 26.64 | 26.30 | 26.62 | +0.83% | 715,013 |
| 2025-09-05 | 26.10 | 26.56 | 26.06 | 26.40 | +1.23% | 875,027 |
| 2025-09-04 | 25.80 | 26.16 | 25.80 | 26.08 | +1.16% | 678,515 |
| 2025-09-03 | 25.70 | 25.84 | 25.52 | 25.78 | +0.78% | 660,882 |
| 2025-09-02 | 25.66 | 25.72 | 25.38 | 25.58 | -0.39% | 1,150,111 |
| 2025-09-01 | 25.80 | 25.84 | 25.58 | 25.68 | -0.31% | 475,792 |
| 2025-08-29 | 25.90 | 26.04 | 25.68 | 25.76 | -0.62% | 623,673 |
| 2025-08-28 | 26.12 | 26.22 | 25.86 | 25.92 | -0.54% | 578,460 |
| 2025-08-27 | 26.10 | 26.22 | 26.04 | 26.06 | -0.31% | 665,171 |
| 2025-08-26 | 26.46 | 26.50 | 26.04 | 26.14 | -1.58% | 1,827,841 |
| 2025-08-25 | 27.12 | 27.12 | 26.56 | 26.56 | -2.42% | 703,109 |
| 2025-08-22 | 26.98 | 27.22 | 26.94 | 27.22 | +0.74% | 451,316 |
| 2025-08-21 | 27.40 | 27.40 | 27.00 | 27.02 | -1.67% | 546,795 |
| 2025-08-20 | 26.94 | 27.48 | 26.92 | 27.48 | +1.93% | 772,403 |
| 2025-08-19 | 26.78 | 27.02 | 26.68 | 26.96 | +1.05% | 625,485 |
| 2025-08-18 | 26.92 | 26.92 | 26.62 | 26.68 | -0.52% | 503,457 |
| 2025-08-15 | 26.96 | 27.06 | 26.80 | 26.82 | -0.07% | 643,787 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+6.03%). Worst month: Mar (-8.44%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bureau Veritas SA's (BVI.PA) latest close?
28.36 on 2026-08-07, from the Closelook data lake's daily price record.
What is BVI.PA's 52-week high and low?
30.18 high and 24.58 low over the trailing 52 weeks, as of 2026-08-07.
What is Bureau Veritas SA's strongest and weakest month historically?
Historically, BVI.PA's strongest calendar month has been Oct (average +6.03%) and its weakest Mar (average -8.44%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.