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
2023-12-29 22.86 22.92 22.73 22.87 0.5M
2023-12-28 22.78 22.90 22.78 22.85 0.5M
2023-12-27 22.54 22.81 22.54 22.76 0.5M
2023-12-22 22.55 22.64 22.47 22.60 0.6M
2023-12-21 22.40 22.56 22.40 22.56 0.4M
2023-12-20 22.38 22.57 22.33 22.54 0.9M
2023-12-19 22.15 22.36 22.15 22.34 0.8M
2023-12-18 22.20 22.32 22.08 22.16 0.6M
2023-12-15 22.55 22.60 22.27 22.28 1.5M
2023-12-14 22.12 22.74 22.12 22.54 1.0M
2023-12-13 21.76 21.99 21.75 21.96 1.1M
2023-12-12 21.49 21.72 21.35 21.72 1.0M
2023-12-11 21.69 21.76 21.43 21.44 1.0M
2023-12-08 21.77 21.94 21.63 21.65 0.5M
2023-12-07 22.00 22.06 21.67 21.69 0.7M
2023-12-06 22.13 22.23 21.98 22.00 1.0M
2023-12-05 22.05 22.19 22.00 22.14 0.7M
2023-12-04 22.17 22.32 22.04 22.04 1.0M
2023-12-01 22.23 22.38 22.14 22.21 1.2M
2023-11-30 22.45 22.45 22.19 22.21 1.5M
2023-11-29 22.46 22.64 22.42 22.47 0.7M
2023-11-28 22.40 22.52 22.35 22.49 0.4M
2023-11-27 22.58 22.63 22.49 22.51 0.4M
2023-11-24 22.39 22.61 22.37 22.61 0.3M
2023-11-23 22.42 22.59 22.40 22.40 0.4M
2023-11-22 22.17 22.48 22.16 22.41 0.5M
2023-11-21 22.14 22.28 22.05 22.11 0.6M
2023-11-20 22.09 22.27 22.00 22.10 0.4M
2023-11-17 21.93 22.23 21.92 22.12 0.4M
2023-11-16 22.10 22.21 21.96 21.96 0.6M
2023-11-15 22.20 22.49 22.05 22.05 0.8M
2023-11-14 21.92 22.29 21.84 22.21 0.6M
2023-11-13 22.11 22.17 21.88 21.93 0.4M
2023-11-10 22.32 22.36 22.02 22.06 0.4M
2023-11-09 22.20 22.50 22.20 22.43 0.4M
2023-11-08 22.05 22.28 22.05 22.20 0.3M
2023-11-07 22.17 22.33 22.00 22.19 0.4M
2023-11-06 22.54 22.64 22.10 22.20 0.6M
2023-11-03 22.54 22.63 22.27 22.50 0.3M
2023-11-02 21.84 22.60 21.84 22.44 0.7M
2023-11-01 21.56 21.72 21.37 21.70 0.5M
2023-10-31 21.53 21.61 21.43 21.49 0.9M
2023-10-30 21.40 21.58 21.40 21.46 0.6M
2023-10-27 21.22 21.41 21.12 21.37 0.5M
2023-10-26 21.55 21.56 20.67 21.34 1.7M
2023-10-25 22.58 22.69 22.29 22.62 0.5M
2023-10-24 22.77 22.95 22.60 22.64 0.3M
2023-10-23 22.57 22.82 22.42 22.79 0.4M
2023-10-20 23.05 23.05 22.50 22.50 0.7M
2023-10-19 22.99 23.35 22.96 23.28 0.7M
2023-10-18 23.20 23.26 23.07 23.15 0.3M
2023-10-17 23.17 23.30 23.05 23.25 0.3M
2023-10-16 23.30 23.32 23.00 23.23 0.4M
2023-10-13 23.54 23.56 23.26 23.27 0.5M
2023-10-12 23.89 24.03 23.72 23.76 0.4M
2023-10-11 23.74 23.88 23.68 23.76 0.3M
2023-10-10 23.52 23.80 23.52 23.80 0.4M
2023-10-09 23.30 23.40 23.17 23.35 0.4M
2023-10-06 23.21 23.42 23.08 23.39 0.4M
2023-10-05 23.05 23.25 23.00 23.18 0.4M
2023-10-04 23.05 23.24 22.91 23.05 0.4M
2023-10-03 23.14 23.27 23.08 23.13 0.4M
2023-10-02 23.50 23.57 23.14 23.26 0.7M
2023-09-29 23.42 23.69 23.42 23.51 0.5M
2023-09-28 23.02 23.34 22.83 23.28 0.6M
2023-09-27 23.29 23.42 23.05 23.12 0.7M
2023-09-26 23.21 23.31 23.10 23.28 0.7M
2023-09-25 23.41 23.47 23.22 23.36 0.4M
2023-09-22 23.40 23.54 23.20 23.48 0.4M
2023-09-21 23.95 23.98 23.49 23.55 0.6M
2023-09-20 23.67 24.17 23.62 24.10 0.5M
2023-09-19 23.86 23.90 23.58 23.66 0.4M
2023-09-18 24.15 24.20 23.87 23.87 0.5M
2023-09-15 24.27 24.47 24.17 24.21 1.2M
2023-09-14 23.77 23.98 23.62 23.95 0.5M
2023-09-13 23.62 23.82 23.48 23.80 0.4M
2023-09-12 24.10 24.11 23.71 23.71 0.4M
2023-09-11 24.48 24.51 24.02 24.02 0.6M
2023-09-08 24.64 24.77 24.44 24.51 0.5M
2023-09-07 24.78 24.90 24.60 24.60 0.4M
2023-09-06 24.58 24.89 24.41 24.89 0.7M
2023-09-05 24.70 24.73 24.60 24.66 0.2M
2023-09-04 24.84 24.95 24.71 24.75 0.2M
2023-09-01 24.75 24.93 24.68 24.81 0.3M
2023-08-31 24.71 25.00 24.70 24.74 0.9M
2023-08-30 24.68 24.90 24.68 24.73 0.3M
2023-08-29 24.70 24.85 24.69 24.72 0.4M
2023-08-28 24.49 24.73 24.48 24.69 0.3M
2023-08-25 24.35 24.57 24.34 24.38 0.4M
2023-08-24 24.54 24.70 24.37 24.41 0.4M
2023-08-23 24.40 24.60 24.33 24.43 0.3M
2023-08-22 24.40 24.49 24.31 24.32 0.3M
2023-08-21 24.39 24.54 24.26 24.31 0.4M
2023-08-18 24.45 24.52 24.26 24.36 0.3M
2023-08-17 24.85 24.86 24.49 24.49 0.4M
2023-08-16 24.80 25.07 24.80 24.99 0.6M
2023-08-15 25.09 25.09 24.74 24.89 0.5M
2023-08-14 24.93 25.09 24.84 25.05 0.4M
2023-08-11 25.00 25.08 24.87 24.95 0.5M
2023-08-10 25.03 25.24 24.99 25.10 0.4M
2023-08-09 25.10 25.10 24.93 24.93 0.4M
2023-08-08 24.98 25.08 24.80 24.92 0.4M
2023-08-07 24.96 25.03 24.82 25.00 0.4M
2023-08-04 25.00 25.04 24.81 25.03 0.4M
2023-08-03 25.10 25.11 24.85 24.93 0.5M
2023-08-02 25.25 25.30 25.01 25.18 0.6M
2023-08-01 24.92 25.44 24.84 25.43 0.8M
2023-07-31 25.17 25.19 24.98 24.98 0.6M
2023-07-28 25.09 25.35 24.83 25.23 0.6M
2023-07-27 25.25 25.66 25.19 25.19 0.8M
2023-07-26 24.67 25.38 24.66 25.28 1.2M
2023-07-25 24.12 24.56 24.09 24.56 0.9M
2023-07-24 23.86 24.37 23.85 24.14 0.5M
2023-07-21 23.93 23.99 23.72 23.83 0.5M
2023-07-20 24.09 24.11 23.91 23.95 0.5M
2023-07-19 23.93 24.25 23.89 24.09 0.4M
2023-07-18 23.96 23.96 23.81 23.85 0.4M
2023-07-17 24.05 24.10 23.91 23.93 0.3M
2023-07-14 24.00 24.09 23.93 24.09 0.4M
2023-07-13 23.95 24.04 23.81 24.03 0.4M
2023-07-12 23.74 23.97 23.47 23.91 0.5M
2023-07-11 23.46 23.73 23.35 23.67 0.5M
2023-07-10 23.35 23.46 23.29 23.36 0.4M
2023-07-07 23.58 23.64 23.38 23.41 0.6M
2023-07-06 23.98 23.99 23.51 23.65 0.6M
2023-07-05 24.12 24.24 23.99 24.05 0.4M
2023-07-04 24.28 24.42 24.20 24.22 0.4M
2023-07-03 25.20 25.20 25.00 25.00 0.6M
2023-06-30 24.80 25.19 24.78 25.12 1.0M
2023-06-29 24.71 24.82 24.57 24.74 0.5M
2023-06-28 24.63 24.81 24.51 24.68 0.5M
2023-06-27 24.40 24.57 24.30 24.51 0.6M
2023-06-26 24.40 24.41 23.99 24.33 0.7M
2023-06-23 24.37 24.58 24.23 24.41 0.3M
2023-06-22 24.51 24.54 24.36 24.47 0.6M
2023-06-21 24.95 24.95 24.68 24.68 0.5M
2023-06-20 24.88 25.07 24.76 25.07 0.8M
2023-06-19 25.24 25.29 24.88 24.96 0.7M
2023-06-16 25.25 25.39 25.14 25.33 1.7M
2023-06-15 24.90 25.25 24.86 25.22 0.9M
2023-06-14 24.90 25.01 24.78 25.01 0.8M
2023-06-13 24.33 24.96 24.28 24.94 1.0M
2023-06-12 24.20 24.35 24.20 24.20 0.6M
2023-06-09 24.25 24.30 24.09 24.11 0.4M
2023-06-08 24.35 24.41 24.21 24.22 0.4M
2023-06-07 24.25 24.51 24.23 24.39 0.6M
2023-06-06 24.06 24.38 24.03 24.23 0.7M
2023-06-05 24.55 24.55 24.11 24.11 0.6M
2023-06-02 24.32 24.64 24.29 24.52 0.6M
2023-06-01 23.95 24.31 23.88 24.21 0.8M
2023-05-31 24.19 24.19 23.62 23.73 5.0M
2023-05-30 24.44 24.44 24.24 24.31 0.5M
2023-05-29 24.53 24.53 24.32 24.40 0.2M
2023-05-26 24.46 24.46 24.21 24.41 0.6M
2023-05-25 24.74 24.75 24.41 24.47 0.6M
2023-05-24 24.71 24.81 24.49 24.74 0.7M
2023-05-23 24.83 24.86 24.64 24.83 0.6M
2023-05-22 24.78 24.87 24.49 24.87 0.6M
2023-05-19 24.50 24.85 24.42 24.80 0.7M
2023-05-18 24.48 24.55 24.34 24.40 0.5M
2023-05-17 24.50 24.58 24.32 24.32 0.7M
2023-05-16 24.71 24.84 24.63 24.65 0.6M
2023-05-15 24.99 25.04 24.72 24.72 0.6M
2023-05-12 25.40 25.50 24.82 24.94 0.9M
2023-05-11 25.71 25.88 25.37 25.42 0.6M
2023-05-10 25.74 25.84 25.59 25.68 0.6M
2023-05-09 25.75 25.78 25.61 25.78 0.7M
2023-05-08 25.71 25.87 25.69 25.85 0.3M
2023-05-05 25.54 25.82 25.54 25.69 0.4M
2023-05-04 25.98 25.98 25.44 25.56 0.7M
2023-05-03 25.85 26.01 25.81 25.92 0.5M
2023-05-02 26.19 26.26 25.86 25.86 0.6M
2023-04-28 26.15 26.25 25.90 26.14 0.7M
2023-04-27 25.91 26.13 25.83 26.06 0.5M
2023-04-26 26.08 26.08 25.80 25.95 0.8M
2023-04-25 26.45 26.48 26.20 26.21 0.7M
2023-04-24 26.57 26.76 26.49 26.52 0.5M
2023-04-21 25.97 26.64 25.97 26.64 0.9M
2023-04-20 25.80 26.04 25.73 25.97 0.5M
2023-04-19 25.85 25.87 25.65 25.87 0.8M
2023-04-18 25.73 25.95 25.67 25.92 0.6M
2023-04-17 25.64 25.87 25.62 25.70 0.6M
2023-04-14 26.17 26.23 25.65 25.65 0.6M
2023-04-13 26.35 26.47 26.14 26.15 0.5M
2023-04-12 26.24 26.41 26.20 26.20 0.6M
2023-04-11 26.47 26.54 26.26 26.26 0.9M
2023-04-06 26.25 26.35 26.17 26.33 0.5M
2023-04-05 26.45 26.45 26.17 26.31 0.8M
2023-04-04 26.50 26.59 26.43 26.50 0.7M
2023-04-03 26.45 26.51 26.29 26.43 0.6M
2023-03-31 26.58 26.67 26.46 26.47 0.8M
2023-03-30 26.58 26.74 26.48 26.52 0.5M
2023-03-29 26.19 26.48 26.18 26.48 0.6M
2023-03-28 26.22 26.38 26.09 26.09 0.6M
2023-03-27 26.24 26.49 26.20 26.21 0.7M
2023-03-24 26.10 26.14 25.88 26.05 1.2M
2023-03-23 26.15 26.24 26.00 26.17 0.8M
2023-03-22 26.10 26.43 25.57 26.08 1.9M
2023-03-21 26.47 26.72 26.37 26.72 0.5M
2023-03-20 25.88 26.42 25.81 26.31 0.6M
2023-03-17 26.43 26.65 26.00 26.05 1.5M
2023-03-16 26.29 26.44 25.90 26.37 0.7M
2023-03-15 26.18 26.20 25.58 26.04 1.0M
2023-03-14 26.07 26.39 26.00 26.24 0.7M
2023-03-13 26.36 26.36 25.73 26.04 0.9M
2023-03-10 26.50 26.56 26.21 26.39 0.7M
2023-03-09 26.64 26.78 26.50 26.78 0.4M
2023-03-08 26.65 26.75 26.51 26.67 0.4M
2023-03-07 26.86 27.03 26.70 26.78 0.4M
2023-03-06 27.07 27.24 26.85 26.89 0.5M
2023-03-03 27.08 27.16 26.97 27.06 0.6M
2023-03-02 26.80 27.04 26.61 27.04 0.5M
2023-03-01 27.09 27.18 26.85 26.85 0.7M
2023-02-28 27.00 27.11 26.87 27.06 1.7M
2023-02-27 26.88 27.06 26.87 27.06 0.8M
2023-02-24 26.65 27.27 26.64 26.83 1.2M
2023-02-23 26.45 26.71 26.40 26.46 0.6M
2023-02-22 26.00 26.13 25.77 26.12 0.4M
2023-02-21 26.08 26.11 25.85 26.08 0.4M
2023-02-20 26.27 26.27 26.05 26.14 0.3M
2023-02-17 26.14 26.26 25.86 26.26 0.6M
2023-02-16 26.27 26.43 26.07 26.24 0.5M
2023-02-15 25.81 26.22 25.81 26.14 0.6M
2023-02-14 26.21 26.30 25.91 25.93 0.4M
2023-02-13 25.65 26.02 25.61 25.87 0.5M
2023-02-10 26.00 26.14 25.52 25.57 0.5M
2023-02-09 26.42 26.64 26.11 26.11 0.6M
2023-02-08 26.50 26.62 26.26 26.26 0.4M
2023-02-07 26.52 26.54 26.29 26.29 0.4M
2023-02-06 27.00 27.07 26.52 26.53 0.5M
2023-02-03 26.80 27.23 26.70 27.19 0.7M
2023-02-02 26.62 27.01 26.62 26.86 0.8M
2023-02-01 26.28 26.61 26.24 26.52 0.4M
2023-01-31 26.25 26.29 26.06 26.24 0.5M
2023-01-30 26.33 26.46 26.18 26.34 0.6M
2023-01-27 26.46 26.47 26.30 26.46 0.6M
2023-01-26 26.30 26.56 26.18 26.44 0.6M
2023-01-25 26.47 26.50 26.06 26.20 0.4M
2023-01-24 26.43 26.59 26.30 26.39 0.4M
2023-01-23 26.28 26.54 26.27 26.42 0.5M
2023-01-20 26.15 26.24 26.04 26.20 0.6M
2023-01-19 26.48 26.60 26.08 26.17 0.6M
2023-01-18 26.73 26.85 26.57 26.57 0.6M
2023-01-17 26.55 26.70 26.35 26.70 0.5M
2023-01-16 26.55 26.66 26.39 26.60 0.3M
2023-01-13 26.42 26.48 26.31 26.40 0.5M
2023-01-12 26.31 26.51 26.21 26.39 0.6M
2023-01-11 25.98 26.39 25.80 26.33 0.7M
2023-01-10 25.90 26.10 25.80 26.01 0.6M
2023-01-09 25.55 26.16 25.55 26.01 0.7M
2023-01-06 25.25 25.49 25.01 25.46 0.5M
2023-01-05 25.10 25.29 25.10 25.24 0.5M
2023-01-04 24.80 25.20 24.79 25.19 0.6M
2023-01-03 24.53 24.87 24.43 24.67 0.7M
2023-01-02 24.71 24.71 24.42 24.54 0.3M