DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.416 | 1.416 | 1.383 | 1.405 | 1.405 | 10,342 |
| 2024-03-14 | 1.468 | 1.476 | 1.414 | 1.427 | 1.427 | 5,791 |
| 2024-03-13 | 1.505 | 1.505 | 1.455 | 1.467 | 1.467 | 180 |
| 2024-03-12 | 1.462 | 1.541 | 1.462 | 1.507 | 1.507 | 9,087 |
| 2024-03-11 | 1.413 | 1.469 | 1.413 | 1.440 | 1.440 | 399 |
| 2024-03-08 | 1.421 | 1.439 | 1.308 | 1.421 | 1.421 | 16,766 |
| 2024-03-07 | 1.468 | 1.491 | 1.400 | 1.441 | 1.441 | 10,374 |
| 2024-03-06 | 1.429 | 1.450 | 1.416 | 1.444 | 1.444 | 7,855 |
| 2024-03-05 | 1.425 | 1.430 | 1.388 | 1.421 | 1.421 | 13,698 |
| 2024-03-04 | 1.392 | 1.392 | 1.362 | 1.384 | 1.384 | 26,831 |
| 2024-03-01 | 1.349 | 1.388 | 1.323 | 1.383 | 1.383 | 1,528 |
| 2024-02-29 | 1.370 | 1.402 | 1.327 | 1.350 | 1.350 | 5,206 |
| 2024-02-28 | 1.430 | 1.438 | 1.365 | 1.370 | 1.370 | 528 |
| 2024-02-27 | 1.413 | 1.429 | 1.372 | 1.425 | 1.425 | 8,501 |
| 2024-02-26 | 1.403 | 1.427 | 1.348 | 1.427 | 1.427 | 467 |
| 2024-02-23 | 1.411 | 1.411 | 1.387 | 1.387 | 1.387 | 8 |
| 2024-02-22 | 1.365 | 1.416 | 1.365 | 1.411 | 1.411 | 642 |
| 2024-02-21 | 1.343 | 1.372 | 1.313 | 1.360 | 1.360 | 6,987 |
| 2024-02-20 | 1.370 | 1.411 | 1.299 | 1.349 | 1.349 | 27,771 |
| 2024-02-19 | 1.667 | 1.687 | 1.099 | 1.308 | 1.308 | 2,613 |
| 2024-02-16 | 1.670 | 1.694 | 1.641 | 1.664 | 1.664 | 42 |
| 2024-02-15 | 1.640 | 1.675 | 1.626 | 1.675 | 1.675 | 1,616 |
| 2024-02-14 | 1.600 | 1.644 | 1.585 | 1.644 | 1.644 | 2,319 |
| 2024-02-13 | 1.681 | 1.706 | 1.605 | 1.617 | 1.617 | 2,336 |
| 2024-02-12 | 1.651 | 1.693 | 1.617 | 1.693 | 1.693 | 4,746 |
| 2024-02-09 | 1.641 | 1.641 | 1.583 | 1.599 | 1.599 | 1,951 |
| 2024-02-08 | 1.720 | 1.731 | 1.649 | 1.658 | 1.658 | 232 |
| 2024-02-07 | 1.736 | 1.737 | 1.688 | 1.720 | 1.720 | 68 |
| 2024-02-06 | 1.708 | 1.739 | 1.708 | 1.727 | 1.727 | 227 |
| 2024-02-05 | 1.683 | 1.715 | 1.683 | 1.704 | 1.704 | 248 |
| 2024-02-02 | 1.739 | 1.759 | 1.704 | 1.710 | 1.710 | 163 |
| 2024-02-01 | 1.714 | 1.779 | 1.700 | 1.722 | 1.722 | 244 |
| 2024-01-31 | 1.761 | 1.761 | 1.723 | 1.737 | 1.737 | 1,606 |
| 2024-01-30 | 1.816 | 1.830 | 1.764 | 1.785 | 1.785 | 2,898 |
| 2024-01-29 | 1.816 | 1.816 | 1.770 | 1.798 | 1.798 | 797 |
| 2024-01-26 | 1.781 | 1.842 | 1.745 | 1.819 | 1.819 | 237 |
| 2024-01-25 | 1.736 | 1.746 | 1.736 | 1.746 | 1.746 | 343 |
| 2024-01-24 | 1.705 | 1.770 | 1.705 | 1.741 | 1.741 | 548 |
| 2024-01-23 | 1.710 | 1.710 | 1.653 | 1.692 | 1.692 | 89 |
| 2024-01-22 | 1.669 | 1.686 | 1.669 | 1.686 | 1.686 | 55 |
| 2024-01-19 | 1.695 | 1.695 | 1.645 | 1.646 | 1.646 | 3,125 |
| 2024-01-18 | 1.727 | 1.727 | 1.682 | 1.689 | 1.689 | 2,139 |
| 2024-01-17 | 1.725 | 1.725 | 1.674 | 1.690 | 1.690 | 2,408 |
| 2024-01-16 | 1.750 | 1.778 | 1.702 | 1.732 | 1.732 | 1,739 |
| 2024-01-15 | 1.699 | 1.765 | 1.628 | 1.765 | 1.765 | 1,759 |
| 2024-01-12 | 1.686 | 1.721 | 1.686 | 1.702 | 1.702 | 1,393 |
| 2024-01-11 | 1.721 | 1.721 | 1.665 | 1.674 | 1.674 | 5,492 |
| 2024-01-10 | 1.762 | 1.762 | 1.714 | 1.735 | 1.735 | 3,868 |
| 2024-01-09 | 1.830 | 1.851 | 1.780 | 1.787 | 1.787 | 839 |
| 2024-01-08 | 1.810 | 1.830 | 1.760 | 1.813 | 1.813 | 8,362 |
| 2024-01-05 | 1.829 | 1.829 | 1.801 | 1.815 | 1.815 | 3,752 |
| 2024-01-04 | 1.787 | 1.787 | 1.759 | 1.782 | 1.782 | 856 |
| 2024-01-03 | 1.844 | 1.844 | 1.724 | 1.761 | 1.761 | 11,532 |
| 2024-01-02 | 1.898 | 1.898 | 1.802 | 1.854 | 1.854 | 6,382 |
| 2023-12-29 | 1.931 | 1.931 | 1.835 | 1.921 | 1.921 | 2,385 |
| 2023-12-28 | 1.920 | 2.022 | 1.878 | 1.941 | 1.941 | 7,879 |
| 2023-12-27 | 1.801 | 2.070 | 1.801 | 1.912 | 1.912 | 11,772 |
| 2023-12-22 | 1.802 | 1.802 | 1.768 | 1.790 | 1.790 | 2,140 |
| 2023-12-21 | 1.852 | 1.852 | 1.764 | 1.816 | 1.816 | 1,382 |
| 2023-12-20 | 1.745 | 1.932 | 1.705 | 1.846 | 1.846 | 5,805 |
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.