Bureau Veritas (BVI)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -3.73333333333 | 30 | 30.3 | 28.7 | 1813353 | 29.04931661 | DE |
| 4 | 0.42 | 1.47575544624 | 28.46 | 30.7 | 28.26 | 1007490 | 29.30756313 | DE |
| 12 | -1 | -3.34672021419 | 29.88 | 30.7 | 27.66 | 819758 | 29.19970581 | DE |
| 26 | 2.26 | 8.48985725019 | 26.62 | 30.8 | 25.18 | 723637 | 28.750847 | DE |
| 52 | 6.34 | 28.1277728483 | 22.54 | 30.8 | 22.52 | 734477 | 27.62965648 | DE |
| 156 | -0.06 | -0.207325501037 | 28.94 | 30.8 | 20.67 | 690972 | 25.95161898 | DE |
| 260 | 5.11 | 21.497686159 | 23.77 | 30.8 | 15.165 | 729876 | 24.61564319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 28.86 | 0.08 | 0.28 | 28.7 | 29.1 | 28.7 | 810068 |
| 1734715800 | 28.78 | -0.6 | -2.04 | 29.28 | 29.34 | 28.78 | 5593311 |
| 1734629400 | 29.38 | -0.46 | -1.54 | 29.7 | 29.76 | 29.36 | 885605 |
| 1734543000 | 29.84 | 0.04 | 0.13 | 29.94 | 30.3 | 29.84 | 808096 |
| 1734456600 | 29.8 | -0.22 | -0.73 | 30 | 30.04 | 29.64 | 969687 |
| 1734370200 | 30.02 | -0.1 | -0.33 | 30.04 | 30.1 | 29.8 | 831804 |
| 1734111000 | 30.12 | -0.04 | -0.13 | 30.2 | 30.32 | 29.98 | 587186 |
| 1734024600 | 30.16 | -0.36 | -1.18 | 30.3 | 30.48 | 30.04 | 774731 |
| 1733938200 | 30.52 | 0.84 | 2.83 | 29.7 | 30.7 | 29.46 | 1473254 |
| 1733851800 | 29.68 | 0.14 | 0.47 | 29.46 | 29.92 | 29.4 | 798625 |
| 1733765400 | 29.54 | -0.12 | -0.40 | 29.72 | 29.74 | 29.26 | 568210 |
| 1733506200 | 29.66 | 0.14 | 0.47 | 29.44 | 29.66 | 29.32 | 645951 |
| 1733419800 | 29.52 | 0.14 | 0.48 | 29.48 | 29.78 | 29.4 | 723052 |
| 1733333400 | 29.38 | 0.4 | 1.38 | 28.98 | 29.44 | 28.8 | 1001537 |
| 1733247000 | 28.98 | 0.16 | 0.56 | 28.82 | 29.08 | 28.68 | 632593 |
| 1733160600 | 28.82 | 0.02 | 0.07 | 28.62 | 28.92 | 28.48 | 608148 |
| 1732901400 | 28.8 | 0.22 | 0.77 | 28.48 | 28.88 | 28.42 | 490087 |
| 1732815000 | 28.58 | 0.18 | 0.63 | 28.44 | 28.76 | 28.42 | 393085 |
| 1732728600 | 28.4 | -0.38 | -1.32 | 28.7 | 28.72 | 28.26 | 524853 |
| 1732642200 | 28.78 | 0.32 | 1.12 | 28.46 | 28.84 | 28.3 | 1029919 |
| 1732555800 | 28.46 | 0.16 | 0.57 | 28.42 | 28.5 | 28.26 | 1717251 |
| 1732296600 | 28.3 | 0.34 | 1.22 | 28.12 | 28.32 | 27.9 | 688353 |
| 1732210200 | 27.96 | 0.02 | 0.07 | 27.98 | 28 | 27.74 | 672551 |
| 1732123800 | 27.94 | -0.1 | -0.36 | 28.2 | 28.24 | 27.66 | 725266 |
| 1732037400 | 28.04 | -0.28 | -0.99 | 28.3 | 28.34 | 27.9 | 636968 |
| 1731951000 | 28.32 | 0.46 | 1.65 | 27.94 | 28.32 | 27.9 | 526995 |
| 1731691800 | 27.86 | -0.5 | -1.76 | 28.06 | 28.36 | 27.86 | 725735 |
| 1731605400 | 28.36 | -0.12 | -0.42 | 28.28 | 28.52 | 28.22 | 735131 |
| 1731519000 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1731432600 | 28.48 | -0.5 | -1.73 | 28.78 | 28.9 | 28.48 | 503435 |
| 1731346200 | 28.98 | -0.02 | -0.07 | 29.02 | 29.26 | 28.88 | 621229 |
| 1731087000 | 29 | 0.14 | 0.49 | 28.94 | 29.08 | 28.8 | 367776 |
| 1731000600 | 28.86 | 0.12 | 0.42 | 28.78 | 28.96 | 28.64 | 646260 |
| 1730914200 | 28.74 | -0.92 | -3.10 | 29.76 | 29.8 | 28.54 | 1433695 |
| 1730827800 | 29.66 | 0.36 | 1.23 | 29.32 | 29.78 | 29.3 | 498830 |
| 1730741400 | 29.3 | -0.06 | -0.20 | 29.28 | 29.42 | 29.2 | 390165 |
| 1730482200 | 29.36 | 0.32 | 1.10 | 29.08 | 29.42 | 29.08 | 444421 |
| 1730395800 | 29.04 | -0.28 | -0.95 | 29.06 | 29.16 | 28.98 | 741954 |
| 1730309400 | 29.32 | 0.06 | 0.21 | 29.2 | 29.36 | 29.04 | 788278 |
| 1730223000 | 29.26 | -0.3 | -1.01 | 29.62 | 29.62 | 29.2 | 795446 |
| 1730136600 | 29.56 | 0.3 | 1.03 | 29.42 | 29.64 | 29.38 | 522878 |
| 1729873800 | 29.26 | 0.14 | 0.48 | 29.14 | 29.26 | 28.92 | 653054 |
| 1729787400 | 29.12 | -0.22 | -0.75 | 29.56 | 29.7 | 29.12 | 1055600 |
| 1729701000 | 29.34 | -0.26 | -0.88 | 29.54 | 29.84 | 29.32 | 765635 |
| 1729614600 | 29.6 | -0.22 | -0.74 | 29.8 | 29.88 | 29.48 | 833588 |
| 1729528200 | 29.82 | -0.52 | -1.71 | 30.22 | 30.24 | 29.8 | 644858 |
| 1729269000 | 30.34 | -0.18 | -0.59 | 30.4 | 30.54 | 30.28 | 744719 |
| 1729182600 | 30.52 | 0.24 | 0.79 | 30.32 | 30.54 | 30.26 | 475395 |
| 1729096200 | 30.28 | -0.16 | -0.53 | 30.4 | 30.44 | 30.12 | 721926 |
| 1729009800 | 30.44 | 0.32 | 1.06 | 30.26 | 30.6 | 30.24 | 1067108 |
| 1728923400 | 30.12 | 0.54 | 1.83 | 29.6 | 30.26 | 29.54 | 930908 |
| 1728664200 | 29.58 | 0.52 | 1.79 | 29.06 | 29.58 | 29.02 | 426708 |
| 1728577800 | 29.06 | -0.3 | -1.02 | 29.28 | 29.36 | 29.06 | 597038 |
| 1728491400 | 29.36 | 0.14 | 0.48 | 29.3 | 29.4 | 29.2 | 339838 |
| 1728405000 | 29.22 | 0.46 | 1.60 | 28.78 | 29.38 | 28.7 | 772696 |
| 1728318600 | 28.76 | -0.26 | -0.90 | 29.08 | 29.1 | 28.72 | 776960 |
| 1728059400 | 29.02 | -0.16 | -0.55 | 29.14 | 29.16 | 28.56 | 840497 |
| 1727973000 | 29.18 | 0.04 | 0.14 | 29.14 | 29.32 | 28.94 | 701961 |
| 1727886600 | 29.14 | -0.54 | -1.82 | 28.94 | 29.5 | 28.94 | 983902 |
| 1727800200 | 29.68 | -0.1 | -0.34 | 29.88 | 29.9 | 29.58 | 700917 |
| 1727713800 | 29.78 | -0.38 | -1.26 | 29.8 | 30.02 | 29.3 | 1287488 |
| 1727454600 | 30.16 | -0.34 | -1.11 | 30.46 | 30.6 | 30.16 | 909802 |
| 1727368200 | 30.5 | -0.14 | -0.46 | 30.74 | 30.8 | 30.38 | 506129 |
| 1727281800 | 30.64 | 0.28 | 0.92 | 30.22 | 30.68 | 30.2 | 610592 |
| 1727195400 | 30.36 | -0.02 | -0.07 | 30.54 | 30.6 | 30.22 | 401583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
