DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 3.081 | 3.160 | 2.982 | 2.990 | 2.990 | 18,229 |
| 2023-01-06 | 3.071 | 3.228 | 3.071 | 3.095 | 3.095 | 22,170 |
| 2023-01-05 | 3.169 | 3.186 | 3.064 | 3.064 | 3.064 | 12,486 |
| 2023-01-04 | 3.082 | 3.240 | 3.082 | 3.113 | 3.113 | 30,268 |
| 2023-01-03 | 3.076 | 3.076 | 2.984 | 2.984 | 2.984 | 6,599 |
| 2022-12-30 | 3.122 | 3.166 | 3.042 | 3.105 | 3.105 | 9,641 |
| 2022-12-29 | 3.016 | 3.188 | 3.016 | 3.150 | 3.150 | 13,250 |
| 2022-12-28 | 2.736 | 2.816 | 2.662 | 2.804 | 2.804 | 6,644 |
| 2022-12-23 | 2.800 | 3.240 | 2.754 | 3.001 | 3.001 | 169,315 |
| 2022-12-22 | 2.375 | 2.418 | 2.340 | 2.344 | 2.344 | 3,426 |
| 2022-12-21 | 2.374 | 2.422 | 2.374 | 2.395 | 2.395 | 3,917 |
| 2022-12-20 | 2.389 | 2.422 | 2.292 | 2.369 | 2.369 | 4,876 |
| 2022-12-19 | 2.541 | 2.542 | 2.414 | 2.414 | 2.414 | 6,249 |
| 2022-12-16 | 2.545 | 2.584 | 2.508 | 2.531 | 2.531 | 7,285 |
| 2022-12-15 | 2.773 | 2.790 | 2.683 | 2.683 | 2.683 | 2,790 |
| 2022-12-14 | 2.722 | 2.754 | 2.722 | 2.722 | 2.722 | 430 |
| 2022-12-13 | 2.625 | 2.718 | 2.618 | 2.681 | 2.681 | 371 |
| 2022-12-12 | 2.656 | 2.656 | 2.623 | 2.623 | 2.623 | 1,189 |
| 2022-12-09 | 2.578 | 2.672 | 2.576 | 2.648 | 2.648 | 1,243 |
| 2022-12-08 | 2.582 | 2.582 | 2.562 | 2.574 | 2.574 | 5,005 |
| 2022-12-07 | 2.560 | 2.582 | 2.550 | 2.582 | 2.582 | 410 |
| 2022-12-06 | 2.661 | 2.661 | 2.570 | 2.601 | 2.601 | 6,194 |
| 2022-12-05 | 2.770 | 2.770 | 2.695 | 2.695 | 2.695 | 3,669 |
| 2022-12-02 | 2.742 | 2.790 | 2.736 | 2.783 | 2.783 | 735 |
| 2022-12-01 | 2.787 | 2.815 | 2.756 | 2.758 | 2.758 | 588 |
| 2022-11-30 | 2.756 | 2.760 | 2.728 | 2.728 | 2.728 | 2,779 |
| 2022-11-29 | 2.810 | 2.810 | 2.762 | 2.800 | 2.800 | 3,524 |
| 2022-11-28 | 2.822 | 2.871 | 2.810 | 2.871 | 2.871 | 298 |
| 2022-11-25 | 2.785 | 2.820 | 2.785 | 2.806 | 2.806 | 1,703 |
| 2022-11-24 | 2.758 | 2.838 | 2.758 | 2.832 | 2.832 | 5,922 |
| 2022-11-23 | 2.705 | 2.763 | 2.680 | 2.763 | 2.763 | 548 |
| 2022-11-22 | 2.740 | 2.740 | 2.692 | 2.726 | 2.726 | 2,355 |
| 2022-11-21 | 2.769 | 2.785 | 2.720 | 2.785 | 2.785 | 2,295 |
| 2022-11-18 | 2.710 | 2.750 | 2.710 | 2.736 | 2.736 | 2,857 |
| 2022-11-17 | 2.751 | 2.751 | 2.718 | 2.746 | 2.746 | 5,181 |
| 2022-11-16 | 2.910 | 2.910 | 2.802 | 2.808 | 2.808 | 1,303 |
| 2022-11-15 | 3.011 | 3.058 | 2.968 | 2.972 | 2.972 | 12,241 |
| 2022-11-14 | 3.076 | 3.084 | 2.980 | 3.001 | 3.001 | 6,493 |
| 2022-11-11 | 3.089 | 3.106 | 2.980 | 3.040 | 3.040 | 6,795 |
| 2022-11-10 | 2.914 | 3.068 | 2.882 | 3.046 | 3.046 | 7,357 |
| 2022-11-09 | 2.956 | 2.956 | 2.900 | 2.902 | 2.902 | 3,206 |
| 2022-11-08 | 2.960 | 2.978 | 2.922 | 2.978 | 2.978 | 2,197 |
| 2022-11-07 | 2.906 | 2.956 | 2.906 | 2.929 | 2.929 | 3,676 |
| 2022-11-04 | 2.927 | 2.998 | 2.896 | 2.918 | 2.918 | 5,846 |
| 2022-11-03 | 2.980 | 2.994 | 2.924 | 2.990 | 2.990 | 8,141 |
| 2022-11-02 | 3.094 | 3.094 | 2.972 | 2.992 | 2.992 | 3,123 |
| 2022-11-01 | 3.140 | 3.140 | 3.094 | 3.107 | 3.107 | 828 |
| 2022-10-31 | 3.098 | 3.141 | 3.098 | 3.120 | 3.120 | 3,565 |
| 2022-10-28 | 3.097 | 3.111 | 3.058 | 3.111 | 3.111 | 284 |
| 2022-10-27 | 3.224 | 3.224 | 3.072 | 3.089 | 3.089 | 3,542 |
| 2022-10-26 | 3.170 | 3.260 | 3.170 | 3.218 | 3.218 | 3,747 |
| 2022-10-25 | 3.074 | 3.074 | 3.053 | 3.064 | 3.064 | 2,323 |
| 2022-10-24 | 3.130 | 3.166 | 3.078 | 3.078 | 3.078 | 3,433 |
| 2022-10-21 | 3.093 | 3.124 | 3.036 | 3.107 | 3.107 | 1,323 |
| 2022-10-20 | 3.142 | 3.142 | 3.075 | 3.085 | 3.085 | 6,432 |
| 2022-10-19 | 3.183 | 3.183 | 3.146 | 3.183 | 3.183 | 1,520 |
| 2022-10-18 | 3.304 | 3.304 | 3.254 | 3.280 | 3.280 | 3,352 |
| 2022-10-17 | 3.292 | 3.340 | 3.292 | 3.310 | 3.310 | 2,613 |
| 2022-10-14 | 3.193 | 3.193 | 3.182 | 3.193 | 3.193 | 66 |
| 2022-10-13 | 3.318 | 3.368 | 3.306 | 3.323 | 3.323 | 742 |
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.