DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 4.340 | 4.472 | 4.340 | 4.441 | 4.441 | 690 |
| 2022-07-15 | 4.360 | 4.360 | 4.344 | 4.344 | 4.344 | 2,032 |
| 2022-07-14 | 4.420 | 4.420 | 4.322 | 4.365 | 4.365 | 5,146 |
| 2022-07-13 | 4.468 | 4.468 | 4.362 | 4.432 | 4.432 | 8,847 |
| 2022-07-12 | 4.560 | 4.560 | 4.412 | 4.490 | 4.490 | 6,876 |
| 2022-07-11 | 4.656 | 4.656 | 4.568 | 4.590 | 4.590 | 15,360 |
| 2022-07-08 | 4.681 | 4.739 | 4.636 | 4.681 | 4.681 | 13,034 |
| 2022-07-07 | 4.660 | 4.664 | 4.570 | 4.642 | 4.642 | 2,851 |
| 2022-07-06 | 4.699 | 4.772 | 4.490 | 4.681 | 4.681 | 11,905 |
| 2022-07-05 | 4.600 | 4.754 | 4.600 | 4.623 | 4.623 | 28,998 |
| 2022-07-04 | 4.412 | 4.412 | 4.312 | 4.348 | 4.348 | 1,121 |
| 2022-07-01 | 4.544 | 4.544 | 4.328 | 4.457 | 4.457 | 6,720 |
| 2022-06-30 | 4.372 | 4.372 | 4.126 | 4.262 | 4.262 | 8,650 |
| 2022-06-29 | 4.449 | 4.480 | 4.390 | 4.480 | 4.480 | 2,237 |
| 2022-06-28 | 4.408 | 4.514 | 4.350 | 4.449 | 4.449 | 3,905 |
| 2022-06-27 | 4.475 | 4.520 | 4.426 | 4.469 | 4.469 | 6,953 |
| 2022-06-24 | 4.541 | 4.541 | 4.456 | 4.541 | 4.541 | 7,505 |
| 2022-06-23 | 4.588 | 4.588 | 4.420 | 4.588 | 4.588 | 3,495 |
| 2022-06-22 | 4.281 | 4.568 | 4.280 | 4.568 | 4.568 | 3,739 |
| 2022-06-21 | 4.644 | 4.644 | 4.281 | 4.281 | 4.281 | 10,148 |
| 2022-06-20 | 4.318 | 4.758 | 4.318 | 4.726 | 4.726 | 4,447 |
| 2022-06-17 | 3.950 | 4.052 | 3.924 | 4.010 | 4.010 | 14,370 |
| 2022-06-16 | 4.095 | 4.095 | 3.846 | 3.920 | 3.920 | 7,953 |
| 2022-06-15 | 4.000 | 4.104 | 3.697 | 4.088 | 4.088 | 8,376 |
| 2022-06-14 | 4.142 | 4.142 | 3.720 | 3.981 | 3.981 | 50,557 |
| 2022-06-13 | 4.722 | 4.722 | 4.132 | 4.223 | 4.223 | 161,859 |
| 2022-06-10 | 5.200 | 5.445 | 4.626 | 4.720 | 4.720 | 175,243 |
| 2022-06-09 | 3.230 | 4.270 | 3.158 | 4.237 | 4.237 | 44,848 |
| 2022-06-08 | 3.401 | 3.608 | 3.274 | 3.275 | 3.275 | 44,337 |
| 2022-06-07 | 2.900 | 2.900 | 2.810 | 2.877 | 2.877 | 9,669 |
| 2022-06-06 | 2.936 | 2.949 | 2.936 | 2.949 | 2.949 | 2,630 |
| 2022-06-01 | 2.949 | 2.966 | 2.886 | 2.925 | 2.925 | 2,615 |
| 2022-05-31 | 2.984 | 2.984 | 2.950 | 2.960 | 2.960 | 107 |
| 2022-05-30 | 2.966 | 3.014 | 2.966 | 2.966 | 2.966 | 99 |
| 2022-05-27 | 2.769 | 2.890 | 2.758 | 2.865 | 2.865 | 11,406 |
| 2022-05-26 | 2.678 | 2.800 | 2.662 | 2.781 | 2.781 | 14,242 |
| 2022-05-25 | 2.678 | 2.678 | 2.588 | 2.660 | 2.660 | 3,579 |
| 2022-05-24 | 2.792 | 2.792 | 2.678 | 2.678 | 2.678 | 16,696 |
| 2022-05-23 | 2.772 | 2.870 | 2.772 | 2.832 | 2.832 | 4,945 |
| 2022-05-20 | 2.750 | 2.766 | 2.712 | 2.717 | 2.717 | 4,127 |
| 2022-05-19 | 2.608 | 2.738 | 2.608 | 2.738 | 2.738 | 1,867 |
| 2022-05-18 | 2.588 | 2.656 | 2.588 | 2.637 | 2.637 | 501 |
| 2022-05-17 | 2.471 | 2.471 | 2.471 | 2.471 | 2.471 | 0 |
| 2022-05-16 | 2.448 | 2.448 | 2.414 | 2.426 | 2.426 | 756 |
| 2022-05-13 | 2.441 | 2.490 | 2.420 | 2.477 | 2.477 | 2,260 |
| 2022-05-12 | 2.463 | 2.484 | 2.418 | 2.418 | 2.418 | 383 |
| 2022-05-11 | 2.496 | 2.496 | 2.460 | 2.473 | 2.473 | 2,105 |
| 2022-05-10 | 2.500 | 2.500 | 2.484 | 2.484 | 2.484 | 891 |
| 2022-05-09 | 2.594 | 2.594 | 2.560 | 2.580 | 2.580 | 1,149 |
| 2022-05-06 | 2.660 | 2.706 | 2.638 | 2.687 | 2.687 | 8,722 |
| 2022-05-05 | 2.580 | 2.702 | 2.576 | 2.644 | 2.644 | 12,554 |
| 2022-05-04 | 2.543 | 2.543 | 2.516 | 2.543 | 2.543 | 63 |
| 2022-05-03 | 2.609 | 2.609 | 2.524 | 2.543 | 2.543 | 3,535 |
| 2022-04-29 | 2.506 | 2.506 | 2.462 | 2.494 | 2.494 | 454 |
| 2022-04-28 | 2.533 | 2.533 | 2.502 | 2.533 | 2.533 | 1,084 |
| 2022-04-27 | 2.564 | 2.564 | 2.532 | 2.533 | 2.533 | 4,469 |
| 2022-04-26 | 2.642 | 2.642 | 2.582 | 2.615 | 2.615 | 5,901 |
| 2022-04-25 | 2.690 | 2.690 | 2.632 | 2.650 | 2.650 | 2,042 |
| 2022-04-22 | 2.654 | 2.654 | 2.654 | 2.654 | 2.654 | 0 |
| 2022-04-21 | 2.691 | 2.764 | 2.691 | 2.691 | 2.691 | 3,849 |
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.