EODData

MEMBERSHIP REGISTER LOG IN

FRA, 4BV: Bureau Veritas SA

28 Aug 2025
LAST:

25.94

CHANGE:
 0.14		OPEN:
25.94		HIGH:
25.94		ASK:
0.00		VOLUME:
1K
CHG(%):
0.54		PREV:
26.08		LOW:
25.94		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Aug 2525.9425.9425.9425.941K
27 Aug 2526.0826.0826.0826.081K
26 Aug 2526.4026.4026.4026.401K
25 Aug 2527.0627.0627.0627.061K
22 Aug 2526.8826.8826.8826.881K
21 Aug 2527.3627.3627.3627.361K
20 Aug 2526.7826.7826.7826.781K
19 Aug 2526.6026.6026.6026.601K
18 Aug 2526.7226.7226.7226.721K
15 Aug 2526.8226.8226.8226.821K

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:26.47
MA10:26.66
MA20:26.67
MA50:27.49
MA100:28.05
MA200:28.58
RSI14:37.14
WPR14:-100.00
MTM14:-0.64
ROC14:-0.02
ATR:0.25
Week High:27.36
Week Low:25.94
Month High:28.02
Month Low:25.94
Year High:32.26
Year Low:24.82
Volatility:9.39

RECENT SPLITS

Date Ratio
21 Jun 20134-1

RECENT DIVIDENDS

Date Amount
01 Jul 2025$0.90
02 Jul 2024$0.83
04 Jul 2023$0.77
05 Jul 2022$0.53
05 Jul 2021$0.36
30 Jun 2020$0.56
21 May 2020$0.56
20 May 2019$0.56
18 May 2018$0.56
18 May 2017$0.55