DBV Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.810	0.813	0.806	0.813	0.813	93
2024-09-04	0.830	0.830	0.806	0.806	0.806	137
2024-09-03	0.838	0.838	0.838	0.838	0.838	23
2024-09-02	0.841	0.841	0.841	0.841	0.841	0
2024-08-30	0.831	0.852	0.813	0.833	0.833	35
2024-08-29	0.834	0.841	0.833	0.833	0.833	107
2024-08-28	0.835	0.841	0.817	0.837	0.837	1,972
2024-08-27	0.842	0.851	0.823	0.843	0.843	216
2024-08-23	0.840	0.846	0.817	0.836	0.836	261
2024-08-22	0.837	0.846	0.830	0.837	0.837	4,710
2024-08-21	0.856	0.863	0.829	0.838	0.838	594
2024-08-20	0.881	0.881	0.856	0.866	0.866	686
2024-08-19	0.891	0.891	0.849	0.880	0.880	399
2024-08-16	0.853	0.853	0.831	0.853	0.853	11
2024-08-15	0.854	0.854	0.844	0.854	0.854	4
2024-08-14	0.852	0.863	0.849	0.857	0.857	49
2024-08-13	0.852	0.873	0.843	0.843	0.843	104
2024-08-12	0.852	0.876	0.852	0.861	0.861	414
2024-08-09	0.840	0.851	0.840	0.840	0.840	212
2024-08-08	0.851	0.851	0.831	0.839	0.839	67
2024-08-07	0.849	0.855	0.838	0.843	0.843	116
2024-08-06	0.874	0.874	0.828	0.841	0.841	1,817
2024-08-05	0.843	0.890	0.787	0.858	0.858	575
2024-08-02	0.865	0.866	0.864	0.866	0.866	42
2024-08-01	0.894	0.894	0.859	0.874	0.874	3,391
2024-07-31	0.966	0.986	0.911	0.919	0.919	377
2024-07-30	0.911	0.953	0.911	0.946	0.946	520
2024-07-29	0.909	0.913	0.890	0.899	0.899	100
2024-07-26	0.905	0.905	0.878	0.905	0.905	299
2024-07-25	0.954	0.966	0.896	0.907	0.907	1,320
2024-07-24	0.971	0.971	0.953	0.970	0.970	40
2024-07-23	0.901	1.030	0.900	0.986	0.986	2,100
2024-07-22	0.887	1.062	0.887	0.887	0.887	15,912
2024-07-19	0.795	0.806	0.777	0.806	0.806	81
2024-07-18	0.790	0.805	0.789	0.789	0.789	148
2024-07-17	0.795	0.795	0.791	0.791	0.791	171
2024-07-16	0.790	0.790	0.776	0.787	0.787	2,597
2024-07-15	0.789	0.789	0.775	0.785	0.785	121
2024-07-12	0.776	0.784	0.776	0.777	0.777	99
2024-07-11	0.771	0.777	0.761	0.769	0.769	1,167
2024-07-10	0.774	0.793	0.761	0.774	0.774	316
2024-07-09	0.782	0.782	0.767	0.775	0.775	233
2024-07-08	0.793	0.803	0.784	0.792	0.792	209
2024-07-05	0.821	0.846	0.799	0.802	0.802	1,614
2024-07-04	0.812	0.832	0.812	0.821	0.821	473
2024-07-03	0.800	0.803	0.798	0.803	0.803	729
2024-07-02	0.800	0.825	0.792	0.801	0.801	170
2024-07-01	0.822	0.862	0.770	0.804	0.804	2,182
2024-06-28	0.844	0.844	0.787	0.810	0.810	3,076
2024-06-27	0.932	0.932	0.901	0.902	0.902	464
2024-06-26	0.930	0.930	0.904	0.930	0.930	111
2024-06-25	0.969	0.969	0.915	0.937	0.937	2,160
2024-06-24	0.960	0.965	0.957	0.957	0.957	14
2024-06-21	0.958	0.966	0.937	0.962	0.962	192
2024-06-20	0.960	0.965	0.960	0.960	0.960	717
2024-06-19	0.982	0.982	0.959	0.967	0.967	437
2024-06-18	0.958	0.975	0.958	0.975	0.975	430
2024-06-17	0.953	0.965	0.953	0.965	0.965	1,620
2024-06-14	0.971	0.971	0.926	0.926	0.926	5,254
2024-06-13	0.995	0.995	0.992	0.992	0.992	2

← NewerPage 10 of 22 · 1,262 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.