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 | -0.24 | -0.797872340426 | 30.08 | 30.56 | 29.7 | 1154357 | 30.24075966 | DE |
| 4 | 0.92 | 3.18118948824 | 28.92 | 31.54 | 28.4 | 1109693 | 29.80165185 | DE |
| 12 | 0.76 | 2.61348005502 | 29.08 | 31.54 | 27.66 | 942364 | 29.33727366 | DE |
| 26 | 3.82 | 14.6810146042 | 26.02 | 31.54 | 26.02 | 793781 | 29.31290346 | DE |
| 52 | 5.54 | 22.7983539095 | 24.3 | 31.54 | 24.2 | 763400 | 28.16230944 | DE |
| 156 | 4.41 | 17.3417223751 | 25.43 | 31.54 | 20.67 | 704955 | 26.06324084 | DE |
| 260 | 4.32 | 16.9278996865 | 25.52 | 31.54 | 15.165 | 737799 | 24.74014824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 29.84 | -0.38 | -1.26 | 30.24 | 30.3 | 29.7 | 1660248 |
| 1737653400 | 30.22 | -0.12 | -0.40 | 30.1 | 30.3 | 29.92 | 1180957 |
| 1737567000 | 30.34 | 0 | 0.00 | 30.34 | 30.34 | 30.34 | 0 |
| 1737480600 | 30.34 | 0.26 | 0.86 | 30.08 | 30.34 | 29.98 | 875131 |
| 1737394200 | 30.08 | -0.24 | -0.79 | 30.34 | 30.46 | 29.96 | 1169434 |
| 1737135000 | 30.32 | 0.14 | 0.46 | 30.08 | 30.56 | 30.04 | 1785253 |
| 1737048600 | 30.18 | -0.12 | -0.40 | 30.12 | 30.22 | 29.5 | 2503568 |
| 1736962200 | 30.3 | 0.6 | 2.02 | 31.22 | 31.54 | 30.18 | 3378754 |
| 1736875800 | 29.7 | 0.04 | 0.13 | 29.88 | 30.12 | 29.68 | 943071 |
| 1736789400 | 29.66 | -0.08 | -0.27 | 29.58 | 29.88 | 29.3 | 1164492 |
| 1736530200 | 29.74 | 0.22 | 0.75 | 29.56 | 30.06 | 29.54 | 1099848 |
| 1736443800 | 29.52 | 0.78 | 2.71 | 28.72 | 29.6 | 28.68 | 890918 |
| 1736357400 | 28.74 | -0.12 | -0.42 | 28.9 | 29 | 28.4 | 886616 |
| 1736271000 | 28.86 | -0.18 | -0.62 | 28.98 | 29.08 | 28.78 | 1061037 |
| 1736184600 | 29.04 | 0.14 | 0.48 | 29.04 | 29.28 | 28.82 | 1100504 |
| 1735925400 | 28.9 | -0.18 | -0.62 | 29.06 | 29.08 | 28.78 | 681032 |
| 1735839000 | 29.08 | -0.26 | -0.89 | 29.2 | 29.22 | 28.88 | 439818 |
| 1735666200 | 29.34 | 0.38 | 1.31 | 28.96 | 29.34 | 28.86 | 224135 |
| 1735579800 | 28.96 | -0.04 | -0.14 | 28.94 | 29.04 | 28.82 | 498660 |
| 1735320600 | 29 | 0.12 | 0.42 | 28.92 | 29.1 | 28.86 | 439932 |
| 1735061400 | 28.88 | 0.02 | 0.07 | 28.86 | 29.18 | 28.86 | 204347 |
| 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 | 0.14 | 0.50 | 28.28 | 28.52 | 28.22 | 735131 |
| 1731519000 | 28.22 | -0.26 | -0.91 | 28.36 | 28.52 | 28.02 | 674357 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
