Bureau Veritas

BVI
🏛️ france →
25.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.75 24.92 24.61 24.61 0.6M
2022-12-29 24.77 24.90 24.48 24.83 0.6M
2022-12-28 24.74 24.99 24.71 24.73 0.6M
2022-12-27 24.77 24.86 24.58 24.75 0.4M
2022-12-23 24.52 24.69 24.46 24.59 0.6M
2022-12-22 24.65 24.86 24.45 24.46 0.6M
2022-12-21 24.39 24.63 24.36 24.62 0.8M
2022-12-20 24.30 24.40 24.11 24.29 0.8M
2022-12-19 24.25 24.60 24.25 24.47 0.7M
2022-12-16 24.78 24.81 24.21 24.38 1.3M
2022-12-15 25.10 25.18 24.67 24.78 1.1M
2022-12-14 25.10 25.32 25.04 25.23 0.6M
2022-12-13 25.10 25.40 24.87 25.15 0.8M
2022-12-12 24.90 25.09 24.88 24.96 0.6M
2022-12-09 24.73 25.01 24.71 24.99 0.7M
2022-12-08 24.95 25.00 24.70 24.70 0.6M
2022-12-07 25.06 25.22 24.95 24.95 0.7M
2022-12-06 25.10 25.36 24.99 25.08 0.9M
2022-12-05 25.40 25.46 25.11 25.20 0.8M
2022-12-02 25.23 25.68 25.16 25.47 0.9M
2022-12-01 25.20 25.43 25.07 25.29 1.1M
2022-11-30 25.17 25.31 24.94 25.02 1.8M
2022-11-29 25.60 25.61 25.17 25.17 0.6M
2022-11-28 25.62 25.74 25.53 25.62 0.5M
2022-11-25 25.60 25.78 25.53 25.78 0.8M
2022-11-24 25.77 26.04 25.62 25.68 1.0M
2022-11-23 26.19 26.19 25.74 25.92 0.7M
2022-11-22 26.00 26.16 25.92 26.10 0.9M
2022-11-21 25.93 26.12 25.73 26.04 0.5M
2022-11-18 25.74 26.06 25.61 26.00 0.8M
2022-11-17 25.96 26.09 25.52 25.54 0.9M
2022-11-16 26.43 26.47 25.62 25.87 1.1M
2022-11-15 26.50 26.69 26.21 26.47 0.8M
2022-11-14 26.46 26.62 26.25 26.50 0.9M
2022-11-11 26.90 26.93 26.15 26.47 0.9M
2022-11-10 25.86 26.81 25.58 26.71 0.9M
2022-11-09 25.80 26.09 25.76 25.97 0.7M
2022-11-08 25.60 26.07 25.56 25.98 0.5M
2022-11-07 25.40 25.75 25.20 25.67 0.8M
2022-11-04 25.29 25.74 25.13 25.51 0.8M
2022-11-03 24.88 24.93 24.43 24.75 0.6M
2022-11-02 25.31 25.37 24.93 25.03 0.7M
2022-11-01 25.28 25.63 25.08 25.21 0.7M
2022-10-31 25.08 25.11 24.73 25.07 0.7M
2022-10-28 24.82 25.08 24.59 24.99 0.4M
2022-10-27 24.75 25.19 24.62 24.98 0.8M
2022-10-26 24.55 24.73 24.30 24.73 0.8M
2022-10-25 24.56 24.58 24.17 24.54 0.8M
2022-10-24 24.09 24.64 24.03 24.44 0.6M
2022-10-21 23.93 24.09 23.55 23.90 0.6M
2022-10-20 23.87 24.18 23.78 24.11 0.5M
2022-10-19 24.34 24.45 23.98 23.98 0.7M
2022-10-18 24.39 24.47 24.18 24.31 0.5M
2022-10-17 23.95 24.28 23.52 24.18 0.5M
2022-10-14 23.65 24.31 23.49 23.81 0.8M
2022-10-13 22.90 23.32 22.44 23.31 0.8M
2022-10-12 23.25 23.28 22.83 22.96 0.7M
2022-10-11 23.12 23.30 22.87 23.25 1.0M
2022-10-10 23.08 23.52 23.08 23.23 0.6M
2022-10-07 23.84 23.86 23.27 23.27 0.6M
2022-10-06 24.31 24.35 23.97 24.02 0.6M
2022-10-05 24.25 24.39 23.96 24.14 0.5M
2022-10-04 23.58 24.35 23.54 24.35 0.7M
2022-10-03 22.81 23.32 22.43 23.32 0.9M
2022-09-30 22.67 22.98 22.66 22.98 0.8M
2022-09-29 22.81 22.85 22.37 22.50 0.4M
2022-09-28 22.54 22.96 22.54 22.90 0.8M
2022-09-27 22.98 23.01 22.63 22.63 0.4M
2022-09-26 22.50 22.93 22.50 22.79 0.6M
2022-09-23 22.78 22.98 22.29 22.58 1.3M
2022-09-22 23.95 24.18 23.45 23.45 0.6M
2022-09-21 23.67 24.24 23.67 24.24 0.9M
2022-09-20 24.44 24.56 23.79 23.81 0.8M
2022-09-19 24.35 24.63 24.15 24.55 0.5M
2022-09-16 24.31 24.44 24.16 24.41 1.2M
2022-09-15 24.72 24.89 24.42 24.50 0.6M
2022-09-14 24.95 25.09 24.69 24.73 0.7M
2022-09-13 25.64 25.85 25.08 25.08 0.7M
2022-09-12 25.10 25.73 25.02 25.65 0.4M
2022-09-09 24.66 25.09 24.66 25.03 0.5M
2022-09-08 24.59 24.73 24.32 24.65 0.7M
2022-09-07 24.41 24.54 24.27 24.52 0.4M
2022-09-06 24.40 24.77 24.36 24.62 0.4M
2022-09-05 24.37 24.50 24.08 24.42 0.5M
2022-09-02 24.20 24.72 24.05 24.69 0.8M
2022-09-01 24.63 24.63 23.98 24.12 0.6M
2022-08-31 25.19 25.19 24.73 24.77 0.8M
2022-08-30 25.27 25.47 25.05 25.10 0.3M
2022-08-29 25.25 25.37 25.04 25.28 0.4M
2022-08-26 26.17 26.18 25.45 25.53 0.6M
2022-08-25 26.29 26.44 26.13 26.13 0.4M
2022-08-24 26.11 26.23 25.96 26.18 0.4M
2022-08-23 26.47 26.51 26.15 26.22 0.6M
2022-08-22 26.81 26.85 26.43 26.63 0.4M
2022-08-19 27.00 27.26 26.87 26.95 0.5M
2022-08-18 26.71 27.00 26.64 27.00 0.3M
2022-08-17 26.93 27.01 26.53 26.72 0.5M
2022-08-16 26.94 26.98 26.76 26.88 0.4M
2022-08-15 26.75 26.91 26.69 26.89 0.3M
2022-08-12 26.71 26.87 26.62 26.75 0.5M
2022-08-11 26.82 26.98 26.64 26.75 0.5M
2022-08-10 26.45 26.92 26.33 26.81 0.4M
2022-08-09 26.54 26.74 26.35 26.55 0.4M
2022-08-08 26.71 26.86 26.57 26.57 0.4M
2022-08-05 27.09 27.09 26.47 26.57 0.4M
2022-08-04 27.17 27.32 26.82 27.05 0.5M
2022-08-03 26.85 27.18 26.83 27.03 0.9M
2022-08-02 26.83 26.85 26.67 26.77 0.7M
2022-08-01 26.85 27.02 26.78 26.88 0.4M
2022-07-29 26.78 27.07 26.56 26.93 0.8M
2022-07-28 26.17 26.69 26.16 26.50 0.8M
2022-07-27 25.66 26.22 25.41 26.04 0.9M
2022-07-26 25.70 25.84 25.59 25.66 0.6M
2022-07-25 26.27 26.40 25.74 25.83 0.6M
2022-07-22 26.00 26.48 25.92 26.29 0.6M
2022-07-21 25.30 26.19 25.30 26.10 0.6M
2022-07-20 25.46 25.59 25.14 25.38 0.6M
2022-07-19 25.35 25.60 25.11 25.46 0.7M
2022-07-18 25.32 25.64 25.24 25.54 0.5M
2022-07-15 24.66 25.19 24.64 25.18 0.5M
2022-07-14 24.65 24.66 24.36 24.58 0.4M
2022-07-13 24.30 24.75 24.14 24.63 0.6M
2022-07-12 24.15 24.30 23.91 24.30 0.7M
2022-07-11 23.75 24.31 23.75 24.12 0.8M
2022-07-08 24.62 24.80 24.36 24.52 0.9M
2022-07-07 24.38 24.80 24.38 24.69 0.8M
2022-07-06 24.07 24.27 23.91 24.20 0.9M
2022-07-05 24.26 24.40 23.72 23.93 0.9M
2022-07-04 24.79 24.98 24.71 24.71 0.4M
2022-07-01 24.30 24.79 24.24 24.65 0.6M
2022-06-30 24.85 24.94 24.05 24.45 1.0M
2022-06-29 25.01 25.29 24.86 25.23 0.6M
2022-06-28 25.35 25.53 25.08 25.19 0.8M
2022-06-27 25.54 25.76 25.14 25.38 0.8M
2022-06-24 24.94 25.54 24.87 25.39 0.5M
2022-06-23 24.85 25.00 24.40 24.82 0.9M
2022-06-22 24.13 24.99 24.04 24.95 1.0M
2022-06-21 24.42 24.93 24.40 24.49 0.7M
2022-06-20 24.03 24.27 23.88 24.27 0.6M
2022-06-17 23.92 24.49 23.81 23.95 1.6M
2022-06-16 25.03 25.12 23.93 23.96 0.8M
2022-06-15 25.12 25.61 24.95 25.28 0.7M
2022-06-14 25.80 25.92 25.05 25.05 0.6M
2022-06-13 25.82 25.88 25.47 25.65 0.9M
2022-06-10 26.12 26.19 25.86 26.07 0.8M
2022-06-09 26.56 26.71 26.27 26.28 0.6M
2022-06-08 26.68 26.82 26.49 26.59 0.7M
2022-06-07 26.75 26.89 26.58 26.70 0.8M
2022-06-06 26.76 26.99 26.74 26.87 0.4M
2022-06-03 26.82 26.84 26.49 26.59 0.4M
2022-06-02 26.50 26.76 26.48 26.72 0.3M
2022-06-01 26.96 27.09 26.31 26.41 0.6M
2022-05-31 26.95 26.99 26.74 26.87 1.3M
2022-05-30 27.00 27.20 26.96 27.06 0.4M
2022-05-27 26.35 27.03 26.35 26.90 0.5M
2022-05-26 26.05 26.29 25.98 26.26 0.3M
2022-05-25 26.30 26.30 25.88 26.07 0.5M
2022-05-24 26.17 26.51 26.17 26.19 0.5M
2022-05-23 26.78 26.78 26.14 26.38 0.5M
2022-05-20 26.25 26.82 26.14 26.45 0.6M
2022-05-19 26.03 26.18 25.80 26.18 0.7M
2022-05-18 26.84 26.97 26.25 26.31 0.5M
2022-05-17 26.70 27.12 26.65 26.83 0.5M
2022-05-16 26.37 26.58 25.98 26.58 0.7M
2022-05-13 26.10 26.45 25.93 26.39 0.6M
2022-05-12 25.21 25.97 25.18 25.92 1.1M
2022-05-11 25.30 25.63 25.17 25.49 1.0M
2022-05-10 25.71 25.73 25.20 25.20 0.9M
2022-05-09 25.72 25.96 25.46 25.46 0.7M
2022-05-06 26.90 27.02 25.90 25.90 1.2M
2022-05-05 27.32 27.48 26.95 26.95 0.9M
2022-05-04 27.25 27.47 27.14 27.20 0.9M
2022-05-03 27.00 27.42 27.00 27.30 0.9M
2022-05-02 27.29 27.29 24.57 26.93 0.9M
2022-04-29 27.34 27.67 27.34 27.43 0.6M
2022-04-28 27.06 27.43 26.95 27.30 0.7M
2022-04-27 26.76 26.97 26.41 26.80 0.7M
2022-04-26 27.02 27.41 26.79 26.79 0.7M
2022-04-25 26.74 26.84 26.49 26.74 0.6M
2022-04-22 26.57 27.41 26.13 26.98 1.3M
2022-04-21 25.57 26.20 25.50 25.80 0.6M
2022-04-20 25.25 25.66 25.16 25.51 0.5M
2022-04-19 25.32 25.42 24.84 25.22 0.8M
2022-04-14 24.98 25.47 24.98 25.31 0.6M
2022-04-13 24.85 25.08 24.64 24.98 0.7M
2022-04-12 25.02 25.21 24.76 24.97 0.7M
2022-04-11 25.50 25.59 25.20 25.26 0.6M
2022-04-08 25.20 25.57 25.20 25.57 0.6M
2022-04-07 25.18 25.39 24.97 25.02 0.6M
2022-04-06 25.50 25.69 24.98 25.12 1.0M
2022-04-05 25.71 25.99 25.42 25.59 0.8M
2022-04-04 25.60 25.88 25.50 25.70 0.4M
2022-04-01 26.04 26.04 25.48 25.56 0.8M
2022-03-31 26.71 26.81 25.89 25.94 1.1M
2022-03-30 26.62 26.79 26.41 26.74 0.8M
2022-03-29 26.64 26.86 26.44 26.65 0.8M
2022-03-28 26.47 26.68 26.38 26.38 0.8M
2022-03-25 26.69 26.78 26.40 26.50 0.5M
2022-03-24 26.64 26.81 26.41 26.61 0.8M
2022-03-23 26.66 26.88 26.48 26.60 0.6M
2022-03-22 26.37 26.77 26.27 26.64 0.7M
2022-03-21 26.57 26.91 26.57 26.81 0.5M
2022-03-18 26.52 26.76 26.18 26.76 1.2M
2022-03-17 26.70 26.80 26.23 26.56 0.8M
2022-03-16 26.28 26.72 25.93 26.51 0.9M
2022-03-15 25.95 26.06 25.57 25.86 0.8M
2022-03-14 25.56 26.07 25.54 25.98 0.9M
2022-03-11 24.80 25.51 24.55 25.31 1.3M
2022-03-10 24.86 25.25 24.60 24.83 1.0M
2022-03-09 24.20 24.91 23.92 24.91 1.3M
2022-03-08 24.00 24.55 23.39 23.41 1.3M
2022-03-07 23.71 24.69 23.50 24.28 1.3M
2022-03-04 25.31 25.53 24.29 24.29 1.0M
2022-03-03 25.48 25.95 25.43 25.51 1.0M
2022-03-02 25.32 25.76 25.10 25.44 1.1M
2022-03-01 25.66 25.87 25.04 25.44 1.4M
2022-02-28 25.28 26.04 25.25 25.66 1.9M
2022-02-25 24.67 25.67 24.65 25.42 1.9M
2022-02-24 23.50 24.53 23.27 24.39 1.9M
2022-02-23 24.17 24.70 24.10 24.10 0.9M
2022-02-22 23.61 24.32 23.55 24.11 0.9M
2022-02-21 24.63 24.72 23.93 24.04 0.6M
2022-02-18 24.57 24.79 24.47 24.47 0.4M
2022-02-17 24.54 24.75 24.49 24.58 0.4M
2022-02-16 24.77 24.90 24.50 24.57 0.5M
2022-02-15 24.45 24.94 24.39 24.71 0.7M
2022-02-14 24.47 24.54 24.03 24.51 0.7M
2022-02-11 24.95 25.05 24.69 24.91 0.6M
2022-02-10 25.02 25.29 24.79 25.13 0.7M
2022-02-09 24.85 25.23 24.85 24.95 0.8M
2022-02-08 24.72 24.80 24.43 24.67 0.5M
2022-02-07 24.52 24.92 24.36 24.74 0.7M
2022-02-04 24.94 24.98 24.18 24.36 1.4M
2022-02-03 25.15 25.34 24.75 24.81 0.6M
2022-02-02 25.19 25.43 25.14 25.25 0.9M
2022-02-01 25.51 25.66 25.07 25.10 0.9M
2022-01-31 25.09 25.29 24.86 25.29 0.8M
2022-01-28 24.85 24.87 24.18 24.86 0.8M
2022-01-27 24.49 24.86 24.20 24.86 0.7M
2022-01-26 24.76 25.04 24.57 24.76 0.7M
2022-01-25 24.85 24.97 24.45 24.65 1.0M
2022-01-24 25.43 25.53 24.55 24.67 1.2M
2022-01-21 25.90 26.06 25.43 25.62 0.9M
2022-01-20 26.37 26.41 26.20 26.30 0.7M
2022-01-19 26.79 26.86 26.21 26.41 1.1M
2022-01-18 27.74 27.88 27.35 27.36 0.8M
2022-01-17 27.50 28.00 27.46 27.82 0.6M
2022-01-14 27.88 27.91 27.63 27.63 0.6M
2022-01-13 27.84 28.03 27.64 27.95 0.7M
2022-01-12 28.00 28.15 27.80 27.91 0.6M
2022-01-11 27.61 27.88 27.61 27.77 0.5M
2022-01-10 27.97 28.00 27.26 27.43 0.8M
2022-01-07 28.09 28.20 27.88 28.08 0.4M
2022-01-06 28.65 28.76 28.07 28.14 0.7M
2022-01-05 29.38 29.40 28.98 28.98 0.7M
2022-01-04 29.15 29.56 28.98 29.41 0.7M
2022-01-03 29.23 29.45 28.93 28.95 0.5M