DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 2.402 | 2.418 | 2.354 | 2.400 | 2.400 | 180 |
| 2026-07-29 | 2.390 | 2.440 | 2.390 | 2.393 | 2.393 | 1,211 |
| 2026-07-28 | 2.426 | 2.426 | 2.354 | 2.354 | 2.354 | 157 |
| 2026-07-27 | 2.390 | 2.480 | 2.390 | 2.454 | 2.454 | 563,402 |
| 2026-07-24 | 2.377 | 2.414 | 2.365 | 2.365 | 2.365 | 32 |
| 2026-07-23 | 2.416 | 2.420 | 2.360 | 2.391 | 2.391 | 389 |
| 2026-07-22 | 2.463 | 2.463 | 2.388 | 2.463 | 2.463 | 711 |
| 2026-07-21 | 2.471 | 2.530 | 2.440 | 2.496 | 2.496 | 6,069 |
| 2026-07-20 | 2.584 | 2.600 | 2.462 | 2.518 | 2.518 | 4,525 |
| 2026-07-17 | 2.724 | 2.730 | 2.508 | 2.582 | 2.582 | 20,471 |
| 2026-07-16 | 2.765 | 2.800 | 2.720 | 2.800 | 2.800 | 66 |
| 2026-07-15 | 2.824 | 2.824 | 2.692 | 2.717 | 2.717 | 302 |
| 2026-07-14 | 2.810 | 2.816 | 2.768 | 2.768 | 2.768 | 92 |
| 2026-07-13 | 2.840 | 2.872 | 2.840 | 2.872 | 2.872 | 191 |
| 2026-07-10 | 2.851 | 2.876 | 2.851 | 2.851 | 2.851 | 621 |
| 2026-07-09 | 2.918 | 2.918 | 2.821 | 2.828 | 2.828 | 7,551 |
| 2026-07-08 | 2.955 | 3.068 | 2.906 | 2.906 | 2.906 | 1,677 |
| 2026-07-07 | 2.775 | 2.842 | 2.766 | 2.836 | 2.836 | 933 |
| 2026-07-06 | 2.890 | 2.890 | 2.746 | 2.750 | 2.750 | 12,611 |
| 2026-07-03 | 2.800 | 2.984 | 2.800 | 2.951 | 2.951 | 22,005 |
| 2026-07-02 | 2.791 | 2.880 | 2.720 | 2.812 | 2.812 | 9,883 |
| 2026-07-01 | 2.841 | 2.940 | 2.800 | 2.812 | 2.812 | 9,406 |
| 2026-06-30 | 2.720 | 2.835 | 2.720 | 2.835 | 2.835 | 21,992 |
| 2026-06-29 | 2.896 | 2.992 | 2.896 | 2.908 | 2.908 | 652 |
| 2026-06-26 | 2.830 | 2.874 | 2.728 | 2.859 | 2.859 | 11,255 |
| 2026-06-25 | 2.812 | 2.932 | 2.808 | 2.818 | 2.818 | 1,174 |
| 2026-06-24 | 2.863 | 2.934 | 2.834 | 2.834 | 2.834 | 72 |
| 2026-06-23 | 2.779 | 2.838 | 2.768 | 2.830 | 2.830 | 12,887 |
| 2026-06-22 | 2.847 | 2.870 | 2.774 | 2.776 | 2.776 | 145 |
| 2026-06-19 | 2.800 | 2.834 | 2.736 | 2.834 | 2.834 | 5,198 |
| 2026-06-18 | 2.882 | 2.902 | 2.793 | 2.793 | 2.793 | 119 |
| 2026-06-17 | 2.949 | 2.960 | 2.902 | 2.916 | 2.916 | 15,337 |
| 2026-06-16 | 3.218 | 3.226 | 2.980 | 3.000 | 3.000 | 4,099 |
| 2026-06-15 | 3.062 | 3.080 | 3.022 | 3.060 | 3.060 | 441,933 |
| 2026-06-12 | 2.844 | 3.017 | 2.844 | 3.017 | 3.017 | 770 |
| 2026-06-11 | 2.780 | 2.824 | 2.780 | 2.822 | 2.822 | 235 |
| 2026-06-10 | 2.750 | 2.762 | 2.660 | 2.748 | 2.748 | 3,127 |
| 2026-06-09 | 2.929 | 2.984 | 2.740 | 2.762 | 2.762 | 7,048 |
| 2026-06-08 | 2.849 | 2.878 | 2.780 | 2.850 | 2.850 | 11,426 |
| 2026-06-05 | 3.004 | 3.004 | 2.826 | 2.869 | 2.869 | 7,111 |
| 2026-06-04 | 3.025 | 3.060 | 2.940 | 3.042 | 3.042 | 5,137 |
| 2026-06-03 | 3.099 | 3.100 | 3.035 | 3.035 | 3.035 | 5,515 |
| 2026-06-02 | 3.218 | 3.238 | 3.004 | 3.040 | 3.040 | 14,469 |
| 2026-06-01 | 3.300 | 3.314 | 3.170 | 3.170 | 3.170 | 8,100 |
| 2026-05-29 | 3.238 | 3.384 | 3.234 | 3.384 | 3.384 | 530 |
| 2026-05-28 | 3.249 | 3.270 | 3.218 | 3.218 | 3.218 | 673 |
| 2026-05-27 | 3.232 | 3.244 | 3.154 | 3.218 | 3.218 | 1,150 |
| 2026-05-26 | 3.329 | 3.330 | 3.140 | 3.168 | 3.168 | 2,296 |
| 2026-05-22 | 3.206 | 3.300 | 3.200 | 3.216 | 3.216 | 1,282 |
| 2026-05-21 | 3.243 | 3.258 | 3.134 | 3.185 | 3.185 | 632 |
| 2026-05-20 | 3.260 | 3.260 | 3.180 | 3.216 | 3.216 | 428 |
| 2026-05-19 | 3.220 | 3.272 | 3.188 | 3.240 | 3.240 | 3,278 |
| 2026-05-18 | 3.384 | 3.384 | 3.258 | 3.258 | 3.258 | 2,128 |
| 2026-05-15 | 3.398 | 3.434 | 3.362 | 3.362 | 3.362 | 246 |
| 2026-05-14 | 3.450 | 3.500 | 3.390 | 3.390 | 3.390 | 7,410 |
| 2026-05-13 | 3.515 | 3.524 | 3.360 | 3.384 | 3.384 | 7,926 |
| 2026-05-12 | 3.489 | 3.566 | 3.470 | 3.552 | 3.552 | 6,315 |
| 2026-05-11 | 3.380 | 3.570 | 3.376 | 3.452 | 3.452 | 89,880 |
| 2026-05-08 | 3.429 | 3.430 | 3.344 | 3.372 | 3.372 | 8,093 |
| 2026-05-07 | 3.481 | 3.538 | 3.413 | 3.413 | 3.413 | 240 |
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.