DBV Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.664	2.664	2.646	2.660	2.660	405
2022-04-19	2.692	2.692	2.604	2.689	2.689	3,667
2022-04-14	2.728	2.728	2.710	2.728	2.728	160
2022-04-13	2.724	2.724	2.710	2.724	2.724	777
2022-04-12	2.724	2.724	2.686	2.724	2.724	1,596
2022-04-11	2.776	2.776	2.750	2.750	2.750	673
2022-04-08	2.859	2.862	2.754	2.767	2.767	42,235
2022-04-07	2.844	2.844	2.780	2.787	2.787	10,573
2022-04-06	2.970	2.970	2.872	2.880	2.880	25,993
2022-04-05	3.130	3.200	3.014	3.050	3.050	9,781
2022-04-04	2.974	3.160	2.974	3.120	3.120	6,903
2022-04-01	2.956	2.956	2.916	2.918	2.918	1,223
2022-03-31	2.950	2.982	2.946	2.946	2.946	171
2022-03-30	2.890	2.931	2.878	2.909	2.909	5,250
2022-03-29	2.906	2.906	2.838	2.838	2.838	1,917
2022-03-28	2.771	2.834	2.771	2.834	2.834	18,493
2022-03-25	2.815	2.815	2.747	2.760	2.760	3,689
2022-03-24	2.893	2.893	2.867	2.893	2.893	2,165
2022-03-23	2.960	3.067	2.890	2.905	2.905	7,637
2022-03-22	2.864	2.950	2.856	2.950	2.950	5,183
2022-03-21	2.950	2.989	2.888	2.888	2.888	384
2022-03-18	2.800	2.880	2.771	2.857	2.857	20,288
2022-03-17	2.700	2.875	2.700	2.790	2.790	9,806
2022-03-16	2.682	2.682	2.625	2.632	2.632	6,211
2022-03-15	2.700	2.700	2.570	2.599	2.599	7,036
2022-03-14	2.591	2.746	2.591	2.739	2.739	4,583
2022-03-11	2.510	2.531	2.510	2.510	2.510	4,262
2022-03-10	2.400	2.469	2.400	2.451	2.451	31,986
2022-03-09	2.358	2.437	2.332	2.365	2.365	34,056
2022-03-08	2.208	2.400	2.208	2.280	2.280	20,775
2022-03-07	2.218	2.218	2.192	2.214	2.214	2,516
2022-03-04	2.750	2.755	2.410	2.426	2.426	110,039
2022-03-03	2.460	3.093	2.460	2.727	2.727	29,259
2022-03-02	2.399	2.399	2.354	2.379	2.379	1,885
2022-03-01	2.490	2.490	2.421	2.447	2.447	1,567
2022-02-28	2.435	2.468	2.400	2.450	2.450	5,587
2022-02-25	2.380	2.441	2.380	2.423	2.423	5,701
2022-02-24	2.283	2.395	2.283	2.390	2.390	8,045
2022-02-23	2.541	2.567	2.471	2.496	2.496	8,817
2022-02-22	2.450	2.478	2.415	2.478	2.478	11,720
2022-02-21	2.530	2.530	2.468	2.488	2.488	1,289
2022-02-18	2.639	2.639	2.533	2.544	2.544	1,181
2022-02-17	2.645	2.677	2.639	2.663	2.663	9,409
2022-02-16	2.637	2.637	2.584	2.608	2.608	963
2022-02-15	2.550	2.605	2.530	2.605	2.605	2,140
2022-02-14	2.566	2.566	2.534	2.548	2.548	3,459
2022-02-11	2.665	2.665	2.614	2.630	2.630	2,517
2022-02-10	2.668	2.668	2.654	2.663	2.663	1,715
2022-02-09	2.696	2.696	2.671	2.681	2.681	2,348
2022-02-08	2.681	2.690	2.670	2.680	2.680	1,718
2022-02-07	2.682	2.701	2.664	2.701	2.701	1,609
2022-02-04	2.735	2.735	2.667	2.701	2.701	1,993
2022-02-03	2.735	2.735	2.710	2.735	2.735	832
2022-02-02	2.878	2.878	2.781	2.808	2.808	5,023
2022-02-01	2.794	2.848	2.781	2.818	2.818	26,040
2022-01-31	2.621	2.760	2.604	2.742	2.742	11,657
2022-01-28	2.646	2.646	2.600	2.625	2.625	8,224
2022-01-27	2.778	2.778	2.711	2.729	2.729	17,288
2022-01-26	2.750	2.819	2.750	2.776	2.776	26,943
2022-01-25	2.680	2.772	2.663	2.718	2.718	31,444

← NewerPage 20 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.