DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 2.839 | 2.839 | 2.601 | 2.621 | 2.621 | 35,076 |
| 2022-01-21 | 2.865 | 2.914 | 2.862 | 2.871 | 2.871 | 13,040 |
| 2022-01-20 | 2.863 | 2.897 | 2.822 | 2.875 | 2.875 | 2,567 |
| 2022-01-19 | 2.954 | 2.954 | 2.854 | 2.854 | 2.854 | 18,645 |
| 2022-01-18 | 2.990 | 2.990 | 2.972 | 2.985 | 2.985 | 2,087 |
| 2022-01-17 | 3.008 | 3.008 | 2.984 | 3.006 | 3.006 | 742 |
| 2022-01-14 | 3.012 | 3.012 | 2.981 | 3.003 | 3.003 | 3,390 |
| 2022-01-13 | 3.079 | 3.079 | 3.017 | 3.028 | 3.028 | 22,340 |
| 2022-01-12 | 3.077 | 3.111 | 3.023 | 3.052 | 3.052 | 35,891 |
| 2022-01-11 | 3.065 | 3.065 | 3.028 | 3.028 | 3.028 | 9,268 |
| 2022-01-10 | 3.061 | 3.064 | 3.006 | 3.008 | 3.008 | 57,712 |
| 2022-01-07 | 3.098 | 3.128 | 3.052 | 3.086 | 3.086 | 89,409 |
| 2022-01-06 | 3.050 | 3.082 | 3.016 | 3.055 | 3.055 | 25,228 |
| 2022-01-05 | 3.160 | 3.160 | 3.039 | 3.039 | 3.039 | 181,904 |
| 2022-01-04 | 3.175 | 3.368 | 3.175 | 3.212 | 3.212 | 199,091 |
| 2021-12-31 | 3.048 | 3.048 | 3.003 | 3.032 | 3.032 | 56,078 |
| 2021-12-30 | 3.000 | 3.068 | 2.953 | 3.042 | 3.042 | 119,579 |
| 2021-12-29 | 3.027 | 3.027 | 2.959 | 2.983 | 2.983 | 73,325 |
| 2021-12-24 | 3.119 | 3.119 | 3.051 | 3.080 | 3.080 | 38,907 |
| 2021-12-23 | 2.984 | 3.139 | 2.984 | 3.071 | 3.071 | 295,928 |
| 2021-12-22 | 3.000 | 3.238 | 2.882 | 2.924 | 2.924 | 567,174 |
| 2021-12-21 | 2.990 | 4.089 | 2.990 | 3.035 | 3.035 | 715,311 |
| 2021-12-20 | 4.963 | 5.088 | 4.900 | 4.906 | 4.906 | 93,405 |
| 2021-12-17 | 4.937 | 5.038 | 4.937 | 4.980 | 4.980 | 50,771 |
| 2021-12-16 | 4.949 | 5.138 | 4.920 | 4.947 | 4.947 | 28,462 |
| 2021-12-15 | 4.927 | 4.927 | 4.874 | 4.875 | 4.875 | 16,868 |
| 2021-12-14 | 4.927 | 4.948 | 4.927 | 4.927 | 4.927 | 19,204 |
| 2021-12-13 | 4.931 | 4.931 | 4.843 | 4.850 | 4.850 | 26,780 |
| 2021-12-10 | 5.008 | 5.008 | 4.963 | 4.963 | 4.963 | 20,699 |
| 2021-12-09 | 5.197 | 5.221 | 5.080 | 5.109 | 5.109 | 22,010 |
| 2021-12-08 | 5.216 | 5.216 | 5.156 | 5.185 | 5.185 | 15,759 |
| 2021-12-07 | 5.120 | 5.234 | 5.120 | 5.200 | 5.200 | 25,757 |
| 2021-12-06 | 4.956 | 5.066 | 4.956 | 5.066 | 5.066 | 22,421 |
| 2021-12-03 | 4.908 | 4.908 | 4.908 | 4.908 | 4.908 | 27,781 |
| 2021-12-02 | 5.172 | 5.172 | 5.074 | 5.074 | 5.074 | 20,284 |
| 2021-12-01 | 5.380 | 5.380 | 5.238 | 5.267 | 5.267 | 56,238 |
| 2021-11-30 | 5.507 | 5.508 | 5.302 | 5.368 | 5.368 | 48,156 |
| 2021-11-29 | 5.184 | 5.544 | 5.184 | 5.544 | 5.544 | 48,571 |
| 2021-11-26 | 5.249 | 5.252 | 5.074 | 5.222 | 5.222 | 42,044 |
| 2021-11-25 | 5.390 | 5.426 | 5.280 | 5.349 | 5.349 | 21,475 |
| 2021-11-24 | 5.360 | 5.380 | 5.290 | 5.355 | 5.355 | 34,749 |
| 2021-11-23 | 5.300 | 5.330 | 5.222 | 5.286 | 5.286 | 41,373 |
| 2021-11-22 | 5.418 | 5.418 | 5.318 | 5.341 | 5.341 | 16,858 |
| 2021-11-19 | 5.411 | 5.458 | 5.328 | 5.458 | 5.458 | 59,015 |
| 2021-11-18 | 5.474 | 5.568 | 5.432 | 5.440 | 5.440 | 14,760 |
| 2021-11-17 | 5.442 | 5.566 | 5.442 | 5.487 | 5.487 | 32,826 |
| 2021-11-16 | 5.550 | 5.660 | 5.424 | 5.440 | 5.440 | 44,475 |
| 2021-11-15 | 5.475 | 5.538 | 5.475 | 5.538 | 5.538 | 24,407 |
| 2021-11-12 | 5.584 | 5.584 | 5.438 | 5.481 | 5.481 | 61,595 |
| 2021-11-11 | 5.532 | 5.798 | 5.508 | 5.680 | 5.680 | 40,361 |
| 2021-11-10 | 5.339 | 5.560 | 5.322 | 5.550 | 5.550 | 40,408 |
| 2021-11-09 | 5.426 | 5.426 | 5.302 | 5.409 | 5.409 | 38,233 |
| 2021-11-08 | 5.497 | 5.524 | 5.249 | 5.452 | 5.452 | 38,570 |
| 2021-11-05 | 5.249 | 5.374 | 5.244 | 5.247 | 5.247 | 87,136 |
| 2021-11-04 | 5.349 | 5.586 | 5.210 | 5.312 | 5.312 | 99,662 |
| 2021-11-03 | 5.680 | 5.680 | 5.198 | 5.304 | 5.304 | 122,634 |
| 2021-11-02 | 6.080 | 6.150 | 5.673 | 5.673 | 5.673 | 98,714 |
| 2021-11-01 | 6.223 | 6.254 | 5.786 | 5.790 | 5.790 | 143,460 |
| 2021-10-29 | 5.694 | 6.478 | 5.694 | 5.743 | 5.743 | 148,276 |
| 2021-10-28 | 6.455 | 6.572 | 5.400 | 5.456 | 5.456 | 248,843 |
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.