DBV Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	3.241	3.255	3.220	3.226	3.226	4,014
2023-03-31	3.150	3.218	3.150	3.204	3.204	2,725
2023-03-30	3.168	3.208	3.168	3.208	3.208	3,365
2023-03-29	3.048	3.098	3.048	3.074	3.074	1,514
2023-03-28	3.054	3.054	3.030	3.040	3.040	2,974
2023-03-27	2.970	3.066	2.970	3.062	3.062	3,108
2023-03-24	3.140	3.270	2.924	2.992	2.992	4,275
2023-03-23	3.003	3.130	2.972	3.105	3.105	4,103
2023-03-22	2.982	3.010	2.968	2.988	2.988	1,353
2023-03-21	2.960	2.964	2.950	2.964	2.964	6
2023-03-20	2.941	2.941	2.890	2.941	2.941	1,319
2023-03-17	3.046	3.062	2.975	3.003	3.003	2,526
2023-03-16	2.980	3.016	2.968	2.990	2.990	5,466
2023-03-15	3.021	3.038	2.922	3.017	3.017	4,529
2023-03-14	3.060	3.060	3.043	3.048	3.048	5,204
2023-03-13	3.126	3.126	3.012	3.105	3.105	6,836
2023-03-10	3.206	3.206	3.110	3.171	3.171	6,185
2023-03-09	3.401	3.428	3.284	3.296	3.296	5,398
2023-03-08	3.136	3.350	3.136	3.310	3.310	17,502
2023-03-07	3.055	3.055	2.990	3.021	3.021	14,885
2023-03-06	2.888	3.212	2.888	3.081	3.081	33,668
2023-03-03	2.848	2.848	2.804	2.822	2.822	2,174
2023-03-02	2.853	2.866	2.810	2.830	2.830	6,663
2023-03-01	2.880	2.895	2.861	2.888	2.888	5,918
2023-02-28	2.824	2.865	2.754	2.865	2.865	27,288
2023-02-27	2.670	2.894	2.638	2.818	2.818	10,202
2023-02-24	2.654	2.654	2.626	2.650	2.650	4,588
2023-02-23	2.672	2.694	2.672	2.678	2.678	4,615
2023-02-22	2.615	2.624	2.592	2.619	2.619	3,527
2023-02-21	2.647	2.647	2.604	2.623	2.623	5,978
2023-02-20	2.674	2.720	2.674	2.687	2.687	8,377
2023-02-17	2.560	2.636	2.560	2.627	2.627	7,206
2023-02-16	2.567	2.618	2.567	2.592	2.592	6,539
2023-02-15	2.560	2.560	2.530	2.535	2.535	2,344
2023-02-14	2.537	2.537	2.510	2.537	2.537	7,269
2023-02-13	2.565	2.565	2.525	2.525	2.525	13,871
2023-02-10	2.576	2.576	2.550	2.576	2.576	4,530
2023-02-09	2.620	2.642	2.620	2.635	2.635	1,356
2023-02-08	2.650	2.670	2.620	2.631	2.631	5,461
2023-02-07	2.612	2.678	2.612	2.666	2.666	7,540
2023-02-06	2.608	2.608	2.590	2.598	2.598	2,204
2023-02-03	2.672	2.676	2.644	2.672	2.672	3,659
2023-02-02	2.635	2.772	2.630	2.701	2.701	19,627
2023-02-01	2.619	2.658	2.558	2.560	2.560	12,707
2023-01-31	2.605	2.662	2.566	2.662	2.662	10,152
2023-01-30	2.684	2.684	2.610	2.642	2.642	4,066
2023-01-27	2.617	2.674	2.570	2.674	2.674	9,519
2023-01-26	2.699	2.730	2.618	2.625	2.625	28,313
2023-01-25	2.670	2.696	2.660	2.683	2.683	3,296
2023-01-24	2.709	2.709	2.662	2.709	2.709	4,202
2023-01-23	2.789	2.789	2.734	2.734	2.734	4,676
2023-01-20	2.880	2.886	2.820	2.830	2.830	14,722
2023-01-19	2.888	2.888	2.810	2.871	2.871	2,827
2023-01-18	2.968	2.968	2.924	2.960	2.960	3,032
2023-01-17	3.040	3.040	2.943	2.943	2.943	4,842
2023-01-16	3.040	3.058	2.988	3.027	3.027	4,120
2023-01-13	2.920	3.050	2.920	3.042	3.042	13,264
2023-01-12	2.939	3.018	2.888	2.921	2.921	16,523
2023-01-11	2.937	2.965	2.908	2.951	2.951	6,662
2023-01-10	3.011	3.011	2.926	2.964	2.964	3,538

← NewerPage 16 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.