DBV Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.704	1.789	1.704	1.721	1.721	3,963
2023-12-18	1.709	1.785	1.651	1.706	1.706	5,668
2023-12-15	1.650	1.740	1.650	1.690	1.690	13,904
2023-12-14	1.531	1.646	1.531	1.617	1.617	17,117
2023-12-13	1.534	1.534	1.485	1.497	1.497	5,738
2023-12-12	1.592	1.612	1.505	1.530	1.530	4,159
2023-12-11	1.568	1.605	1.540	1.578	1.578	3,822
2023-12-08	1.534	1.569	1.500	1.528	1.528	10,326
2023-12-07	1.554	1.567	1.490	1.521	1.521	13,246
2023-12-06	1.510	1.559	1.469	1.522	1.522	6,542
2023-12-05	1.421	1.515	1.421	1.474	1.474	39,562
2023-12-04	1.410	1.505	1.401	1.401	1.401	11,399
2023-12-01	1.468	1.492	1.401	1.416	1.416	3,447
2023-11-30	1.479	1.479	1.440	1.470	1.470	5,684
2023-11-29	1.510	1.538	1.444	1.444	1.444	6,153
2023-11-28	1.526	1.526	1.480	1.503	1.503	3,029
2023-11-27	1.560	1.598	1.516	1.525	1.525	4,127
2023-11-24	1.644	1.653	1.559	1.559	1.559	4,789
2023-11-23	1.582	1.649	1.582	1.649	1.649	2,602
2023-11-22	1.615	1.645	1.542	1.585	1.585	6,123
2023-11-21	1.663	1.708	1.627	1.638	1.638	1,203
2023-11-20	1.681	1.681	1.640	1.640	1.640	2,795
2023-11-17	1.690	1.750	1.690	1.704	1.704	2,786
2023-11-16	1.650	1.715	1.619	1.644	1.644	10,312
2023-11-15	1.751	1.818	1.643	1.680	1.680	24,795
2023-11-14	1.890	1.899	1.749	1.765	1.765	20,117
2023-11-13	1.870	1.908	1.862	1.878	1.878	8,155
2023-11-10	1.989	1.989	1.820	1.879	1.879	11,870
2023-11-09	1.958	1.964	1.914	1.921	1.921	1,421
2023-11-08	1.910	1.995	1.910	1.922	1.922	4,913
2023-11-07	1.960	2.016	1.902	1.904	1.904	6,730
2023-11-06	2.065	2.118	1.938	1.938	1.938	31,992
2023-11-03	2.059	2.066	2.006	2.011	2.011	2,079
2023-11-02	2.059	2.174	2.012	2.034	2.034	6,077
2023-11-01	2.149	2.256	2.044	2.049	2.049	9,443
2023-10-31	2.082	2.190	2.050	2.131	2.131	4,451
2023-10-30	2.110	2.146	2.064	2.065	2.065	1,195
2023-10-27	2.125	2.148	2.050	2.092	2.092	2,755
2023-10-26	2.120	2.160	2.120	2.135	2.135	964
2023-10-25	2.201	2.202	2.126	2.149	2.149	944
2023-10-24	2.160	2.224	2.160	2.198	2.198	999
2023-10-23	2.100	2.250	2.060	2.110	2.110	2,439
2023-10-20	2.172	2.176	2.088	2.121	2.121	671
2023-10-19	2.270	2.306	2.196	2.285	2.285	1,037
2023-10-18	2.344	2.344	2.285	2.285	2.285	891
2023-10-17	2.350	2.394	2.342	2.342	2.342	27
2023-10-16	2.369	2.408	2.286	2.315	2.315	4,938
2023-10-13	2.428	2.446	2.358	2.391	2.391	686
2023-10-12	2.390	2.432	2.390	2.408	2.408	5,682
2023-10-11	2.438	2.526	2.394	2.395	2.395	1,901
2023-10-10	2.426	2.438	2.395	2.395	2.395	3,497
2023-10-09	2.434	2.526	2.358	2.397	2.397	3,975
2023-10-06	2.502	2.546	2.477	2.477	2.477	602
2023-10-05	2.512	2.512	2.502	2.512	2.512	705
2023-10-04	2.525	2.556	2.525	2.525	2.525	131
2023-10-03	2.604	2.604	2.526	2.545	2.545	856
2023-10-02	2.678	2.718	2.596	2.607	2.607	2,182
2023-09-29	2.660	2.696	2.660	2.678	2.678	5,139
2023-09-28	2.620	2.646	2.620	2.640	2.640	75
2023-09-27	2.619	2.619	2.584	2.619	2.619	1,351

← NewerPage 13 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.