DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 2.640 | 2.700 | 2.612 | 2.640 | 2.640 | 1,644 |
| 2023-09-25 | 2.734 | 2.734 | 2.644 | 2.644 | 2.644 | 1,000 |
| 2023-09-22 | 2.810 | 2.810 | 2.798 | 2.806 | 2.806 | 375 |
| 2023-09-21 | 2.844 | 2.844 | 2.826 | 2.826 | 2.826 | 486 |
| 2023-09-20 | 2.830 | 2.872 | 2.828 | 2.828 | 2.828 | 2,713 |
| 2023-09-19 | 2.830 | 2.830 | 2.760 | 2.779 | 2.779 | 2,008 |
| 2023-09-18 | 2.782 | 2.782 | 2.769 | 2.769 | 2.769 | 854 |
| 2023-09-15 | 2.882 | 2.882 | 2.882 | 2.882 | 2.882 | 0 |
| 2023-09-14 | 2.996 | 2.996 | 2.906 | 2.929 | 2.929 | 4,380 |
| 2023-09-13 | 2.970 | 3.050 | 2.970 | 3.042 | 3.042 | 11,479 |
| 2023-09-12 | 2.984 | 3.002 | 2.968 | 3.001 | 3.001 | 129 |
| 2023-09-11 | 3.016 | 3.016 | 3.003 | 3.003 | 3.003 | 858 |
| 2023-09-08 | 3.081 | 3.090 | 3.036 | 3.060 | 3.060 | 656 |
| 2023-09-07 | 3.185 | 3.236 | 3.100 | 3.138 | 3.138 | 773 |
| 2023-09-06 | 3.241 | 3.244 | 3.150 | 3.234 | 3.234 | 1,997 |
| 2023-09-05 | 3.173 | 3.210 | 3.173 | 3.173 | 3.173 | 100 |
| 2023-09-04 | 3.134 | 3.256 | 3.050 | 3.165 | 3.165 | 24,862 |
| 2023-09-01 | 3.031 | 3.044 | 3.031 | 3.031 | 3.031 | 792 |
| 2023-08-31 | 3.013 | 3.013 | 3.013 | 3.013 | 3.013 | 293 |
| 2023-08-30 | 2.992 | 2.992 | 2.982 | 2.992 | 2.992 | 371 |
| 2023-08-29 | 3.066 | 3.072 | 3.066 | 3.072 | 3.072 | 1,703 |
| 2023-08-25 | 2.921 | 2.926 | 2.890 | 2.904 | 2.904 | 2 |
| 2023-08-24 | 2.918 | 2.918 | 2.914 | 2.914 | 2.914 | 512 |
| 2023-08-23 | 2.921 | 2.948 | 2.921 | 2.921 | 2.921 | 1,063 |
| 2023-08-22 | 2.888 | 2.888 | 2.864 | 2.873 | 2.873 | 1,194 |
| 2023-08-21 | 2.902 | 2.928 | 2.902 | 2.902 | 2.902 | 1,064 |
| 2023-08-18 | 2.878 | 2.878 | 2.850 | 2.873 | 2.873 | 633 |
| 2023-08-17 | 2.904 | 2.904 | 2.884 | 2.904 | 2.904 | 1,085 |
| 2023-08-16 | 2.980 | 2.980 | 2.962 | 2.980 | 2.980 | 498 |
| 2023-08-15 | 3.013 | 3.013 | 3.013 | 3.013 | 3.013 | 0 |
| 2023-08-14 | 3.033 | 3.052 | 3.033 | 3.033 | 3.033 | 868 |
| 2023-08-11 | 2.980 | 2.982 | 2.958 | 2.966 | 2.966 | 757 |
| 2023-08-10 | 2.953 | 2.953 | 2.953 | 2.953 | 2.953 | 1,879 |
| 2023-08-09 | 2.945 | 2.954 | 2.945 | 2.945 | 2.945 | 398 |
| 2023-08-08 | 2.964 | 2.974 | 2.964 | 2.974 | 2.974 | 1,056 |
| 2023-08-07 | 2.910 | 2.926 | 2.910 | 2.918 | 2.918 | 542 |
| 2023-08-04 | 2.877 | 2.980 | 2.877 | 2.877 | 2.877 | 3,778 |
| 2023-08-03 | 2.781 | 2.781 | 2.766 | 2.781 | 2.781 | 225 |
| 2023-08-02 | 2.839 | 2.839 | 2.772 | 2.826 | 2.826 | 1,283 |
| 2023-08-01 | 2.946 | 3.064 | 2.946 | 2.970 | 2.970 | 3,758 |
| 2023-07-31 | 2.966 | 2.966 | 2.908 | 2.927 | 2.927 | 7,064 |
| 2023-07-28 | 3.050 | 3.050 | 3.000 | 3.027 | 3.027 | 4,066 |
| 2023-07-27 | 3.081 | 3.108 | 3.076 | 3.076 | 3.076 | 821 |
| 2023-07-26 | 3.019 | 3.044 | 2.992 | 3.007 | 3.007 | 2,455 |
| 2023-07-25 | 3.023 | 3.023 | 3.023 | 3.023 | 3.023 | 0 |
| 2023-07-24 | 2.996 | 3.065 | 2.996 | 3.023 | 3.023 | 1,359 |
| 2023-07-21 | 3.120 | 3.132 | 2.992 | 2.998 | 2.998 | 6,273 |
| 2023-07-20 | 3.117 | 3.138 | 3.108 | 3.138 | 3.138 | 981 |
| 2023-07-19 | 3.124 | 3.138 | 3.124 | 3.138 | 3.138 | 559 |
| 2023-07-18 | 3.001 | 3.050 | 2.998 | 3.042 | 3.042 | 4,873 |
| 2023-07-17 | 3.032 | 3.162 | 3.032 | 3.052 | 3.052 | 3,858 |
| 2023-07-14 | 3.220 | 3.240 | 3.101 | 3.101 | 3.101 | 3,736 |
| 2023-07-13 | 3.214 | 3.246 | 3.210 | 3.224 | 3.224 | 1,249 |
| 2023-07-12 | 3.202 | 3.230 | 3.202 | 3.206 | 3.206 | 1,184 |
| 2023-07-11 | 3.204 | 3.204 | 3.195 | 3.195 | 3.195 | 462 |
| 2023-07-10 | 3.220 | 3.248 | 3.170 | 3.234 | 3.234 | 1,286 |
| 2023-07-07 | 3.212 | 3.220 | 3.212 | 3.212 | 3.212 | 1,987 |
| 2023-07-06 | 3.243 | 3.243 | 3.206 | 3.243 | 3.243 | 749 |
| 2023-07-05 | 3.345 | 3.345 | 3.298 | 3.345 | 3.345 | 764 |
| 2023-07-04 | 3.407 | 3.418 | 3.407 | 3.407 | 3.407 | 955 |
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.