DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 0.996 | 1.018 | 0.994 | 1.000 | 1.000 | 10,777 |
| 2024-06-11 | 1.070 | 1.070 | 0.996 | 0.996 | 0.996 | 279 |
| 2024-06-10 | 1.086 | 1.086 | 0.988 | 1.054 | 1.054 | 1,520 |
| 2024-06-07 | 1.161 | 1.162 | 1.044 | 1.091 | 1.091 | 6,285 |
| 2024-06-06 | 1.152 | 1.168 | 1.146 | 1.165 | 1.165 | 18 |
| 2024-06-05 | 1.179 | 1.186 | 1.132 | 1.152 | 1.152 | 389 |
| 2024-06-04 | 1.200 | 1.206 | 1.165 | 1.165 | 1.165 | 147 |
| 2024-06-03 | 1.189 | 1.266 | 1.148 | 1.197 | 1.197 | 3,818 |
| 2024-05-31 | 1.200 | 1.218 | 1.122 | 1.134 | 1.134 | 654 |
| 2024-05-30 | 1.210 | 1.244 | 1.196 | 1.206 | 1.206 | 1,323 |
| 2024-05-29 | 1.228 | 1.228 | 1.194 | 1.224 | 1.224 | 294 |
| 2024-05-28 | 1.245 | 1.254 | 1.232 | 1.232 | 1.232 | 787 |
| 2024-05-24 | 1.249 | 1.274 | 1.230 | 1.234 | 1.234 | 508 |
| 2024-05-23 | 1.271 | 1.316 | 1.255 | 1.255 | 1.255 | 90 |
| 2024-05-22 | 1.314 | 1.314 | 1.265 | 1.265 | 1.265 | 654 |
| 2024-05-21 | 1.343 | 1.362 | 1.282 | 1.296 | 1.296 | 233 |
| 2024-05-20 | 1.292 | 1.338 | 1.292 | 1.318 | 1.318 | 444 |
| 2024-05-17 | 1.292 | 1.292 | 1.282 | 1.282 | 1.282 | 74 |
| 2024-05-16 | 1.249 | 1.472 | 1.214 | 1.298 | 1.298 | 529 |
| 2024-05-15 | 1.208 | 1.248 | 1.208 | 1.238 | 1.238 | 3,704 |
| 2024-05-14 | 1.202 | 1.222 | 1.200 | 1.212 | 1.212 | 1,729 |
| 2024-05-13 | 1.228 | 1.254 | 1.206 | 1.214 | 1.214 | 86 |
| 2024-05-10 | 1.220 | 1.222 | 1.206 | 1.206 | 1.206 | 5,008 |
| 2024-05-09 | 1.218 | 1.218 | 1.212 | 1.212 | 1.212 | 28 |
| 2024-05-08 | 1.241 | 1.248 | 1.210 | 1.210 | 1.210 | 2,440 |
| 2024-05-07 | 1.212 | 1.248 | 1.212 | 1.236 | 1.236 | 74 |
| 2024-05-03 | 1.212 | 1.212 | 1.200 | 1.210 | 1.210 | 1,261 |
| 2024-05-02 | 1.232 | 1.232 | 1.212 | 1.218 | 1.218 | 273 |
| 2024-05-01 | 1.232 | 1.232 | 1.232 | 1.232 | 1.232 | 0 |
| 2024-04-30 | 1.248 | 1.248 | 1.232 | 1.232 | 1.232 | 306 |
| 2024-04-29 | 1.193 | 1.234 | 1.160 | 1.234 | 1.234 | 568 |
| 2024-04-26 | 1.196 | 1.196 | 1.166 | 1.191 | 1.191 | 10,064 |
| 2024-04-25 | 1.218 | 1.244 | 1.210 | 1.210 | 1.210 | 51 |
| 2024-04-24 | 1.200 | 1.228 | 1.190 | 1.210 | 1.210 | 2,622 |
| 2024-04-23 | 1.210 | 1.222 | 1.194 | 1.212 | 1.212 | 50,898 |
| 2024-04-22 | 1.243 | 1.262 | 1.188 | 1.222 | 1.222 | 1,745 |
| 2024-04-19 | 1.249 | 1.274 | 1.222 | 1.247 | 1.247 | 273 |
| 2024-04-18 | 1.280 | 1.284 | 1.254 | 1.257 | 1.257 | 23 |
| 2024-04-17 | 1.284 | 1.284 | 1.262 | 1.265 | 1.265 | 232 |
| 2024-04-16 | 1.300 | 1.300 | 1.280 | 1.282 | 1.282 | 163 |
| 2024-04-15 | 1.316 | 1.316 | 1.250 | 1.304 | 1.304 | 179 |
| 2024-04-12 | 1.298 | 1.298 | 1.252 | 1.267 | 1.267 | 473 |
| 2024-04-11 | 1.331 | 1.338 | 1.274 | 1.290 | 1.290 | 1,945 |
| 2024-04-10 | 1.349 | 1.356 | 1.314 | 1.325 | 1.325 | 397 |
| 2024-04-09 | 1.349 | 1.374 | 1.340 | 1.345 | 1.345 | 1,778 |
| 2024-04-08 | 1.382 | 1.382 | 1.360 | 1.362 | 1.362 | 538 |
| 2024-04-05 | 1.388 | 1.392 | 1.356 | 1.392 | 1.392 | 945 |
| 2024-04-04 | 1.370 | 1.410 | 1.354 | 1.382 | 1.382 | 3,214 |
| 2024-04-03 | 1.353 | 1.353 | 1.353 | 1.353 | 1.353 | 0 |
| 2024-04-02 | 1.374 | 1.374 | 1.338 | 1.364 | 1.364 | 5,150 |
| 2024-03-28 | 1.332 | 1.372 | 1.291 | 1.333 | 1.333 | 5,896 |
| 2024-03-27 | 1.341 | 1.346 | 1.296 | 1.330 | 1.330 | 26,334 |
| 2024-03-26 | 1.343 | 1.343 | 1.326 | 1.336 | 1.336 | 37 |
| 2024-03-25 | 1.326 | 1.348 | 1.291 | 1.348 | 1.348 | 1,797 |
| 2024-03-22 | 1.328 | 1.374 | 1.307 | 1.314 | 1.314 | 376 |
| 2024-03-21 | 1.382 | 1.389 | 1.321 | 1.342 | 1.342 | 5,074 |
| 2024-03-20 | 1.350 | 1.368 | 1.341 | 1.355 | 1.355 | 216 |
| 2024-03-19 | 1.348 | 1.369 | 1.321 | 1.335 | 1.335 | 814 |
| 2024-03-18 | 1.378 | 1.384 | 1.356 | 1.356 | 1.356 | 11,363 |
| 2024-03-15 | 1.416 | 1.416 | 1.383 | 1.405 | 1.405 | 10,342 |
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.