DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 3.380 | 3.380 | 3.360 | 3.380 | 3.380 | 1,745 |
| 2023-06-30 | 3.480 | 3.480 | 3.368 | 3.380 | 3.380 | 2,029 |
| 2023-06-29 | 3.550 | 3.588 | 3.544 | 3.571 | 3.571 | 730 |
| 2023-06-28 | 3.485 | 3.544 | 3.484 | 3.515 | 3.515 | 1,539 |
| 2023-06-27 | 3.536 | 3.536 | 3.478 | 3.515 | 3.515 | 3,946 |
| 2023-06-26 | 3.612 | 3.612 | 3.520 | 3.534 | 3.534 | 33,742 |
| 2023-06-23 | 3.820 | 3.820 | 3.636 | 3.643 | 3.643 | 8,744 |
| 2023-06-22 | 3.850 | 3.916 | 3.758 | 3.821 | 3.821 | 12,322 |
| 2023-06-21 | 3.648 | 3.759 | 3.648 | 3.743 | 3.743 | 10,248 |
| 2023-06-20 | 3.548 | 3.548 | 3.488 | 3.548 | 3.548 | 243 |
| 2023-06-19 | 3.578 | 3.578 | 3.552 | 3.552 | 3.552 | 907 |
| 2023-06-16 | 3.488 | 3.720 | 3.488 | 3.616 | 3.616 | 5,063 |
| 2023-06-15 | 3.470 | 3.470 | 3.419 | 3.419 | 3.419 | 4,922 |
| 2023-06-14 | 3.442 | 3.602 | 3.442 | 3.476 | 3.476 | 16,594 |
| 2023-06-13 | 3.456 | 3.456 | 3.388 | 3.411 | 3.411 | 4,374 |
| 2023-06-12 | 3.376 | 3.409 | 3.376 | 3.409 | 3.409 | 3,518 |
| 2023-06-09 | 3.452 | 3.452 | 3.370 | 3.411 | 3.411 | 4,540 |
| 2023-06-08 | 3.444 | 3.444 | 3.420 | 3.429 | 3.429 | 1,198 |
| 2023-06-07 | 3.472 | 3.472 | 3.454 | 3.466 | 3.466 | 342 |
| 2023-06-06 | 3.524 | 3.524 | 3.480 | 3.501 | 3.501 | 1,541 |
| 2023-06-05 | 3.570 | 3.570 | 3.538 | 3.538 | 3.538 | 13,787 |
| 2023-06-02 | 3.579 | 3.670 | 3.526 | 3.554 | 3.554 | 9,826 |
| 2023-06-01 | 3.438 | 3.670 | 3.438 | 3.499 | 3.499 | 7,361 |
| 2023-05-31 | 3.372 | 3.430 | 3.352 | 3.370 | 3.370 | 2,584 |
| 2023-05-30 | 3.368 | 3.368 | 3.358 | 3.360 | 3.360 | 10,809 |
| 2023-05-26 | 3.310 | 3.370 | 3.289 | 3.364 | 3.364 | 13,891 |
| 2023-05-25 | 3.290 | 3.338 | 3.282 | 3.294 | 3.294 | 5,550 |
| 2023-05-24 | 3.370 | 3.370 | 3.264 | 3.296 | 3.296 | 11,736 |
| 2023-05-23 | 3.435 | 3.472 | 3.435 | 3.435 | 3.435 | 7,344 |
| 2023-05-22 | 3.482 | 3.482 | 3.392 | 3.411 | 3.411 | 4,984 |
| 2023-05-19 | 3.478 | 3.478 | 3.377 | 3.478 | 3.478 | 6,402 |
| 2023-05-18 | 3.593 | 3.596 | 3.435 | 3.448 | 3.448 | 10,742 |
| 2023-05-17 | 3.573 | 3.696 | 3.442 | 3.442 | 3.442 | 40,262 |
| 2023-05-16 | 3.974 | 3.974 | 3.561 | 3.561 | 3.561 | 21,057 |
| 2023-05-15 | 3.462 | 4.196 | 3.462 | 4.071 | 4.071 | 13,100 |
| 2023-05-12 | 3.263 | 3.324 | 3.235 | 3.304 | 3.304 | 5,077 |
| 2023-05-11 | 3.230 | 3.340 | 3.192 | 3.265 | 3.265 | 17,362 |
| 2023-05-10 | 2.980 | 3.000 | 2.980 | 2.980 | 2.980 | 1,368 |
| 2023-05-09 | 2.995 | 2.995 | 2.980 | 2.980 | 2.980 | 655 |
| 2023-05-05 | 2.974 | 3.036 | 2.974 | 3.009 | 3.009 | 1,357 |
| 2023-05-04 | 2.896 | 2.910 | 2.896 | 2.896 | 2.896 | 254 |
| 2023-05-03 | 2.871 | 2.871 | 2.840 | 2.871 | 2.871 | 650 |
| 2023-05-02 | 2.900 | 2.958 | 2.880 | 2.880 | 2.880 | 1,591 |
| 2023-04-28 | 2.920 | 2.920 | 2.862 | 2.880 | 2.880 | 8,107 |
| 2023-04-27 | 2.912 | 2.949 | 2.910 | 2.949 | 2.949 | 2,915 |
| 2023-04-26 | 2.921 | 2.946 | 2.911 | 2.933 | 2.933 | 4,974 |
| 2023-04-25 | 3.015 | 3.018 | 2.936 | 2.966 | 2.966 | 21,486 |
| 2023-04-24 | 3.034 | 3.034 | 3.019 | 3.019 | 3.019 | 12,090 |
| 2023-04-21 | 3.100 | 3.100 | 3.024 | 3.025 | 3.025 | 3,110 |
| 2023-04-20 | 3.180 | 3.180 | 3.064 | 3.165 | 3.165 | 6,093 |
| 2023-04-19 | 2.947 | 2.996 | 2.912 | 2.994 | 2.994 | 6,114 |
| 2023-04-18 | 2.990 | 2.990 | 2.900 | 2.951 | 2.951 | 3,483 |
| 2023-04-17 | 3.138 | 3.138 | 3.080 | 3.103 | 3.103 | 6,034 |
| 2023-04-14 | 3.181 | 3.210 | 3.138 | 3.179 | 3.179 | 7,743 |
| 2023-04-13 | 3.158 | 3.186 | 3.152 | 3.181 | 3.181 | 7,201 |
| 2023-04-12 | 3.140 | 3.165 | 3.140 | 3.165 | 3.165 | 39 |
| 2023-04-11 | 3.120 | 3.146 | 3.108 | 3.136 | 3.136 | 722 |
| 2023-04-06 | 3.136 | 3.136 | 3.136 | 3.136 | 3.136 | 633 |
| 2023-04-05 | 3.208 | 3.208 | 3.152 | 3.181 | 3.181 | 3,747 |
| 2023-04-04 | 3.250 | 3.328 | 3.250 | 3.257 | 3.257 | 6,374 |
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.