DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 3.329 | 3.344 | 3.274 | 3.306 | 3.306 | 10,537 |
| 2022-10-11 | 3.241 | 3.339 | 3.234 | 3.339 | 3.339 | 2,490 |
| 2022-10-10 | 3.218 | 3.218 | 3.164 | 3.206 | 3.206 | 2,615 |
| 2022-10-07 | 3.452 | 3.456 | 3.360 | 3.398 | 3.398 | 3,709 |
| 2022-10-06 | 3.416 | 3.464 | 3.416 | 3.431 | 3.431 | 1,081 |
| 2022-10-05 | 3.408 | 3.408 | 3.354 | 3.398 | 3.398 | 1,958 |
| 2022-10-04 | 3.423 | 3.566 | 3.423 | 3.423 | 3.423 | 7,477 |
| 2022-10-03 | 3.326 | 3.442 | 3.326 | 3.353 | 3.353 | 6,466 |
| 2022-09-30 | 3.574 | 3.574 | 3.550 | 3.550 | 3.550 | 1,588 |
| 2022-09-29 | 3.800 | 3.800 | 3.614 | 3.647 | 3.647 | 31,235 |
| 2022-09-28 | 3.802 | 3.802 | 3.720 | 3.766 | 3.766 | 3,201 |
| 2022-09-27 | 3.850 | 3.918 | 3.818 | 3.881 | 3.881 | 20,046 |
| 2022-09-26 | 3.714 | 3.836 | 3.714 | 3.762 | 3.762 | 8,912 |
| 2022-09-23 | 3.860 | 3.900 | 3.700 | 3.735 | 3.735 | 11,840 |
| 2022-09-22 | 4.020 | 4.022 | 3.678 | 3.889 | 3.889 | 24,358 |
| 2022-09-21 | 4.199 | 4.199 | 4.144 | 4.172 | 4.172 | 900 |
| 2022-09-20 | 4.217 | 4.298 | 4.152 | 4.281 | 4.281 | 8,003 |
| 2022-09-16 | 4.420 | 4.434 | 4.356 | 4.434 | 4.434 | 7,320 |
| 2022-09-15 | 4.469 | 4.544 | 4.449 | 4.449 | 4.449 | 7,215 |
| 2022-09-14 | 4.480 | 4.480 | 4.380 | 4.471 | 4.471 | 3,412 |
| 2022-09-13 | 4.510 | 4.514 | 4.424 | 4.480 | 4.480 | 19,815 |
| 2022-09-12 | 4.484 | 4.484 | 4.340 | 4.453 | 4.453 | 6,467 |
| 2022-09-09 | 4.510 | 4.584 | 4.399 | 4.512 | 4.512 | 13,537 |
| 2022-09-08 | 4.500 | 4.704 | 4.128 | 4.518 | 4.518 | 40,976 |
| 2022-09-07 | 4.393 | 4.393 | 4.286 | 4.301 | 4.301 | 11,684 |
| 2022-09-06 | 4.168 | 4.699 | 4.132 | 4.699 | 4.699 | 8,309 |
| 2022-09-05 | 4.191 | 4.191 | 4.082 | 4.090 | 4.090 | 9,588 |
| 2022-09-02 | 4.045 | 4.127 | 4.045 | 4.127 | 4.127 | 5,442 |
| 2022-09-01 | 4.009 | 4.009 | 3.948 | 4.000 | 4.000 | 7,679 |
| 2022-08-31 | 4.174 | 4.174 | 4.122 | 4.174 | 4.174 | 6,000 |
| 2022-08-30 | 4.248 | 4.296 | 4.200 | 4.207 | 4.207 | 4,152 |
| 2022-08-26 | 4.515 | 4.515 | 4.370 | 4.395 | 4.395 | 4,280 |
| 2022-08-25 | 4.572 | 4.572 | 4.530 | 4.572 | 4.572 | 2,682 |
| 2022-08-24 | 4.514 | 4.622 | 4.514 | 4.617 | 4.617 | 2,948 |
| 2022-08-23 | 4.564 | 4.650 | 4.523 | 4.523 | 4.523 | 6,162 |
| 2022-08-22 | 4.700 | 4.700 | 4.576 | 4.609 | 4.609 | 6,107 |
| 2022-08-19 | 4.943 | 4.988 | 4.772 | 4.775 | 4.775 | 5,909 |
| 2022-08-18 | 5.045 | 5.045 | 4.900 | 4.937 | 4.937 | 4,313 |
| 2022-08-17 | 5.168 | 5.225 | 5.050 | 5.054 | 5.054 | 3,484 |
| 2022-08-16 | 5.183 | 5.235 | 5.140 | 5.153 | 5.153 | 3,979 |
| 2022-08-15 | 5.064 | 5.165 | 5.050 | 5.143 | 5.143 | 6,238 |
| 2022-08-12 | 5.055 | 5.055 | 4.972 | 4.986 | 4.986 | 6,340 |
| 2022-08-11 | 5.185 | 5.185 | 5.125 | 5.158 | 5.158 | 1,710 |
| 2022-08-10 | 5.160 | 5.160 | 5.120 | 5.143 | 5.143 | 2,735 |
| 2022-08-09 | 5.300 | 5.300 | 5.120 | 5.163 | 5.163 | 10,489 |
| 2022-08-08 | 5.120 | 5.280 | 5.120 | 5.230 | 5.230 | 36,017 |
| 2022-08-05 | 4.978 | 5.143 | 4.978 | 5.143 | 5.143 | 12,604 |
| 2022-08-04 | 4.903 | 5.010 | 4.892 | 4.909 | 4.909 | 6,421 |
| 2022-08-03 | 4.844 | 5.000 | 4.844 | 4.948 | 4.948 | 17,275 |
| 2022-08-02 | 4.859 | 5.055 | 4.600 | 4.609 | 4.609 | 15,437 |
| 2022-08-01 | 4.644 | 4.810 | 4.640 | 4.810 | 4.810 | 6,531 |
| 2022-07-29 | 4.689 | 4.712 | 4.625 | 4.625 | 4.625 | 3,014 |
| 2022-07-28 | 4.681 | 4.706 | 4.654 | 4.654 | 4.654 | 6,306 |
| 2022-07-27 | 4.620 | 4.668 | 4.620 | 4.629 | 4.629 | 1,881 |
| 2022-07-26 | 4.521 | 4.550 | 4.460 | 4.506 | 4.506 | 1,794 |
| 2022-07-25 | 4.614 | 4.614 | 4.508 | 4.527 | 4.527 | 3,218 |
| 2022-07-22 | 4.756 | 4.790 | 4.602 | 4.611 | 4.611 | 14,982 |
| 2022-07-21 | 4.768 | 4.768 | 4.658 | 4.746 | 4.746 | 7,251 |
| 2022-07-20 | 4.623 | 4.810 | 4.616 | 4.738 | 4.738 | 4,877 |
| 2022-07-19 | 4.521 | 4.602 | 4.444 | 4.584 | 4.584 | 4,935 |
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.