DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.746 | 1.746 | 1.699 | 1.699 | 1.699 | 675 |
| 2026-10-22 | 1.744 | 1.746 | 1.744 | 1.744 | 1.744 | 78,610 |
| 2026-10-21 | 1.737 | 2.326 | 1.737 | 1.737 | 1.737 | 0 |
| 2026-10-20 | 1.697 | 2.326 | 1.697 | 1.697 | 1.697 | 0 |
| 2026-10-19 | 1.606 | 2.326 | 1.606 | 1.606 | 1.606 | 0 |
| 2026-10-16 | 1.628 | 2.326 | 1.565 | 1.565 | 1.565 | 69 |
| 2026-10-15 | 1.597 | 1.639 | 1.597 | 1.637 | 1.637 | 5,976 |
| 2026-10-14 | 1.626 | 1.635 | 1.596 | 1.596 | 1.596 | 481 |
| 2026-10-13 | 1.699 | 1.699 | 1.652 | 1.652 | 1.652 | 2,853 |
| 2026-10-12 | 1.704 | 1.745 | 1.697 | 1.711 | 1.711 | 869 |
| 2026-10-09 | 1.692 | 1.722 | 1.692 | 1.695 | 1.695 | 6,914 |
| 2026-10-08 | 1.765 | 1.775 | 1.693 | 1.693 | 1.693 | 3,643 |
| 2026-10-07 | 1.731 | 1.771 | 1.715 | 1.768 | 1.768 | 94,251 |
| 2026-10-06 | 1.861 | 1.891 | 1.777 | 1.777 | 1.777 | 5,652 |
| 2026-10-05 | 1.893 | 1.900 | 1.826 | 1.860 | 1.860 | 2,532 |
| 2026-10-02 | 1.927 | 1.946 | 1.907 | 1.914 | 1.914 | 140,057 |
| 2026-10-01 | 2.050 | 2.050 | 1.930 | 1.985 | 1.985 | 350,454 |
| 2026-09-30 | 2.140 | 2.140 | 2.030 | 2.096 | 2.096 | 9,009 |
| 2026-09-29 | 2.069 | 2.080 | 2.038 | 2.042 | 2.042 | 592 |
| 2026-09-28 | 2.036 | 2.062 | 2.026 | 2.062 | 2.062 | 259 |
| 2026-09-25 | 2.013 | 2.040 | 1.998 | 2.024 | 2.024 | 5,872 |
| 2026-09-24 | 2.174 | 2.174 | 2.042 | 2.045 | 2.045 | 17,151 |
| 2026-09-23 | 2.190 | 2.190 | 2.164 | 2.190 | 2.190 | 707 |
| 2026-09-22 | 2.129 | 2.156 | 2.110 | 2.140 | 2.140 | 9,106 |
| 2026-09-21 | 2.151 | 2.156 | 2.120 | 2.120 | 2.120 | 968 |
| 2026-09-18 | 2.227 | 2.256 | 2.133 | 2.133 | 2.133 | 292 |
| 2026-09-17 | 2.104 | 2.200 | 2.104 | 2.166 | 2.166 | 123 |
| 2026-09-16 | 2.127 | 2.148 | 2.074 | 2.098 | 2.098 | 150 |
| 2026-09-15 | 2.149 | 2.162 | 2.076 | 2.076 | 2.076 | 767 |
| 2026-09-14 | 2.121 | 2.164 | 2.096 | 2.120 | 2.120 | 24,354 |
| 2026-09-11 | 2.233 | 2.268 | 2.074 | 2.086 | 2.086 | 24,812 |
| 2026-09-10 | 2.361 | 2.394 | 2.268 | 2.276 | 2.276 | 1,743 |
| 2026-09-09 | 2.324 | 2.334 | 2.270 | 2.326 | 2.326 | 200 |
| 2026-09-08 | 2.326 | 2.334 | 2.298 | 2.308 | 2.308 | 173 |
| 2026-09-07 | 2.295 | 2.334 | 2.294 | 2.334 | 2.334 | 79,683 |
| 2026-09-04 | 2.387 | 2.388 | 2.305 | 2.305 | 2.305 | 2,689 |
| 2026-09-03 | 2.377 | 2.416 | 2.326 | 2.332 | 2.332 | 300 |
| 2026-09-02 | 2.317 | 2.418 | 2.314 | 2.336 | 2.336 | 4,022 |
| 2026-09-01 | 2.375 | 2.404 | 2.294 | 2.304 | 2.304 | 13,781 |
| 2026-08-28 | 2.490 | 2.530 | 2.376 | 2.385 | 2.385 | 47,535 |
| 2026-08-27 | 2.490 | 2.504 | 2.490 | 2.494 | 2.494 | 1,697 |
| 2026-08-26 | 2.523 | 2.524 | 2.480 | 2.480 | 2.480 | 13,966 |
| 2026-08-25 | 2.490 | 2.584 | 2.486 | 2.560 | 2.560 | 17,715 |
| 2026-08-24 | 2.500 | 2.508 | 2.436 | 2.444 | 2.444 | 11,165 |
| 2026-08-21 | 2.484 | 2.504 | 2.471 | 2.471 | 2.471 | 11,009 |
| 2026-08-20 | 2.541 | 2.582 | 2.442 | 2.449 | 2.449 | 182 |
| 2026-08-19 | 2.545 | 2.610 | 2.526 | 2.562 | 2.562 | 10,128 |
| 2026-08-18 | 2.554 | 2.554 | 2.512 | 2.512 | 2.512 | 295 |
| 2026-08-17 | 2.396 | 2.566 | 2.396 | 2.566 | 2.566 | 19,712 |
| 2026-08-14 | 2.387 | 2.410 | 2.363 | 2.363 | 2.363 | 10,255 |
| 2026-08-13 | 2.441 | 2.456 | 2.434 | 2.434 | 2.434 | 69 |
| 2026-08-12 | 2.449 | 2.476 | 2.422 | 2.445 | 2.445 | 62 |
| 2026-08-11 | 2.445 | 2.490 | 2.402 | 2.430 | 2.430 | 146 |
| 2026-08-10 | 2.346 | 2.370 | 2.298 | 2.298 | 2.298 | 916 |
| 2026-08-07 | 2.406 | 2.406 | 2.326 | 2.354 | 2.354 | 153 |
| 2026-08-06 | 2.438 | 2.490 | 2.424 | 2.449 | 2.449 | 2,862 |
| 2026-08-05 | 2.342 | 2.430 | 2.342 | 2.424 | 2.424 | 341 |
| 2026-08-04 | 2.313 | 2.346 | 2.300 | 2.336 | 2.336 | 2,658 |
| 2026-08-03 | 2.352 | 2.352 | 2.278 | 2.336 | 2.336 | 235 |
| 2026-07-31 | 2.389 | 2.448 | 2.280 | 2.352 | 2.352 | 917 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.