BVI.PA - Bureau Veritas SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201824.0624.1523.9123.9523.95334,571
Jan 22, 201823.9424.0823.9423.9523.95425,727
Jan 19, 201823.9024.1923.8623.9923.99619,580
Jan 18, 201824.2424.2823.8523.9123.91512,084
Jan 17, 201824.0524.2624.0524.1824.18684,448
Jan 16, 201823.6124.2323.6124.1324.13665,728
Jan 15, 201823.6323.7223.5223.6023.60375,581
Jan 12, 201823.6523.6523.4923.6523.65344,422
Jan 11, 201823.6623.7223.5323.6323.63439,057
Jan 10, 201824.0024.0523.5423.6623.66556,283
Jan 09, 201823.9724.1623.9623.9823.98690,509
Jan 08, 201823.9424.0723.8823.9523.95633,431
Jan 05, 201823.9424.0523.8423.9323.93556,120
Jan 04, 201823.5023.9123.5023.9123.91640,970
Jan 03, 201823.2023.8023.2023.4523.45828,982
Jan 02, 201822.7922.8022.6122.7922.79435,474
Dec 29, 201722.8922.9122.6822.7922.79334,618
Dec 28, 201722.8622.9122.7822.9022.90291,854
Dec 27, 201722.7422.8922.6522.8622.86288,713
Dec 22, 201722.6022.7622.6022.7422.74368,344
Dec 21, 201722.7222.7422.6022.7222.72384,712
Dec 20, 201722.8422.8722.6722.7322.73536,136
Dec 19, 201722.8722.9522.8022.8822.88394,853
Dec 18, 201722.7523.0022.7422.9122.91583,923
Dec 15, 201722.5622.7522.5522.7122.71817,078
Dec 14, 201722.6022.7522.5522.6422.64527,674
Dec 13, 201722.6122.8122.6122.6722.67525,197
Dec 12, 201722.6522.7222.3822.6622.66715,465
Dec 11, 201722.6922.6922.4922.6522.65495,269
Dec 08, 201722.8922.9522.6722.7322.73500,386
Dec 07, 201722.7522.9222.7522.8522.85542,323
Dec 06, 201722.5522.7922.4522.7722.77597,793
Dec 05, 201722.6922.7522.6122.7022.70557,774
Dec 04, 201722.5022.8122.4922.6622.66557,758
Dec 01, 201722.2522.6222.2422.4022.40769,133
Nov 30, 201722.2122.4222.1622.2722.27763,001
Nov 29, 201722.4322.5222.2522.2522.25481,587
Nov 28, 201722.2722.4922.2622.3922.39610,241
Nov 27, 201722.1622.4422.1022.2722.27508,319
Nov 24, 201722.2422.3722.1922.1922.19288,329
Nov 23, 201722.2322.3622.1622.3022.30482,948
Nov 22, 201722.4922.5722.2822.2822.28577,031
Nov 21, 201722.7022.7022.5022.5522.55721,818
Nov 20, 201722.1122.8022.1022.7022.70800,801
Nov 17, 201722.1622.2821.9522.1422.14543,368
Nov 16, 201722.0322.2421.9622.1822.18450,571
Nov 15, 201721.9522.0421.8321.9521.95650,094
Nov 14, 201721.9722.2621.9722.0322.03599,975
Nov 13, 201722.1322.1721.8322.0022.00766,756
Nov 10, 201722.2722.3222.0822.1422.14448,720
Nov 09, 201722.4422.5322.0522.2922.291,067,186
Nov 08, 201722.6222.6722.3922.4822.48684,343
Nov 07, 201722.7622.7622.5822.6522.65620,235
Nov 06, 201722.7022.8022.6722.7322.73360,565
Nov 03, 201722.7522.8722.6722.7522.75682,688
Nov 02, 201722.7522.8722.6322.7622.76698,792
Nov 01, 201723.0023.2022.7822.8222.82661,548
Oct 31, 201723.1123.2522.9223.0023.00755,551
Oct 30, 201723.0023.1922.9523.1323.13725,296
Oct 27, 201722.5223.0722.5223.0323.031,114,104
Oct 26, 201722.0022.5121.8522.5022.501,228,930
Oct 25, 201722.3222.4222.2222.2622.26514,676
Oct 24, 201722.3522.5722.2722.3522.35484,243
Oct 23, 201722.5122.5722.3622.4122.41506,865
Oct 20, 201722.2722.7422.2522.5222.52543,452
Oct 19, 201722.5022.5522.1622.3122.31896,477
Oct 18, 201722.5922.6622.4722.6022.60657,949
Oct 17, 201722.5722.6722.5322.5922.59633,929
Oct 16, 201722.5222.6522.4822.6022.60450,686
Oct 13, 201722.5022.6022.5022.5722.57341,152
Oct 12, 201722.2522.5522.2522.5222.52358,717
Oct 11, 201722.3422.3522.1822.2622.26445,448
Oct 10, 201722.2622.4322.2022.3222.32345,932
Oct 09, 201722.2522.4022.2322.2822.28422,244
Oct 06, 201722.5222.5422.2722.3522.35650,921
Oct 05, 201722.4022.6122.2522.5522.55724,498
Oct 04, 201722.3422.5022.3122.4922.49806,280
Oct 03, 201722.0522.3321.9722.2522.25893,856
Oct 02, 201721.8422.0721.8222.0722.07632,262
Sep 29, 201721.6621.8321.5821.8321.83579,565
Sep 28, 201721.2921.6621.2921.6621.66540,369
Sep 27, 201721.4521.5221.2721.3121.31492,991
Sep 26, 201721.3821.4921.2721.4721.47365,257
Sep 25, 201721.2021.4221.2021.4121.41359,789
Sep 22, 201721.1321.3321.1121.2721.27533,668
Sep 21, 201721.3021.3021.0521.1421.14601,675
Sep 20, 201721.3521.4321.1921.2021.20801,269
Sep 19, 201721.3221.6021.3021.4221.42997,038
Sep 18, 201721.0021.2020.9721.1521.15639,691
Sep 15, 201721.1021.2020.9120.9120.911,167,165
Sep 14, 201720.8021.1520.8021.1121.11862,701
Sep 13, 201720.6720.8920.6420.8520.85895,902
Sep 12, 201720.5220.7520.5220.7020.70742,006
Sep 11, 201720.2920.6520.2920.5220.52644,339
Sep 08, 201720.2620.3420.1120.2820.28489,297
Sep 07, 201720.2020.3820.0820.3020.30716,697
Sep 06, 201720.0820.3020.0320.2020.20490,045
Sep 05, 201720.0020.4320.0020.1720.17713,185
Sep 04, 201719.8620.0019.8520.0020.00268,953
Sep 01, 201720.0020.1319.9819.9919.99444,654
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...