DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.466 | 3.638 | 3.420 | 3.468 | 3.468 | 120,524 |
| 2026-05-05 | 3.396 | 3.482 | 3.386 | 3.434 | 3.434 | 19,686 |
| 2026-05-01 | 3.634 | 3.634 | 3.634 | 3.634 | 3.634 | 0 |
| 2026-04-30 | 3.589 | 3.634 | 3.560 | 3.634 | 3.634 | 169 |
| 2026-04-29 | 3.626 | 3.626 | 3.566 | 3.597 | 3.597 | 4,853 |
| 2026-04-28 | 3.509 | 3.589 | 3.490 | 3.589 | 3.589 | 8,135 |
| 2026-04-27 | 3.429 | 3.514 | 3.422 | 3.513 | 3.513 | 1,014 |
| 2026-04-24 | 3.336 | 3.398 | 3.336 | 3.368 | 3.368 | 656 |
| 2026-04-23 | 3.323 | 3.364 | 3.282 | 3.321 | 3.321 | 77,893 |
| 2026-04-22 | 3.450 | 3.462 | 3.368 | 3.378 | 3.378 | 6,878 |
| 2026-04-21 | 3.610 | 3.634 | 3.476 | 3.476 | 3.476 | 3,010 |
| 2026-04-20 | 3.610 | 3.750 | 3.554 | 3.554 | 3.554 | 19,735 |
| 2026-04-17 | 3.530 | 3.670 | 3.530 | 3.579 | 3.579 | 9,379 |
| 2026-04-16 | 3.600 | 3.650 | 3.480 | 3.530 | 3.530 | 512,512 |
| 2026-04-15 | 3.745 | 3.866 | 3.645 | 3.645 | 3.645 | 11,315 |
| 2026-04-14 | 3.659 | 3.890 | 3.616 | 3.838 | 3.838 | 9,821 |
| 2026-04-13 | 3.481 | 3.570 | 3.400 | 3.570 | 3.570 | 2,985 |
| 2026-04-10 | 3.580 | 3.580 | 3.536 | 3.542 | 3.542 | 305 |
| 2026-04-09 | 3.643 | 3.668 | 3.570 | 3.616 | 3.616 | 343 |
| 2026-04-08 | 3.740 | 3.740 | 3.576 | 3.653 | 3.653 | 83,710 |
| 2026-04-07 | 3.600 | 3.608 | 3.480 | 3.480 | 3.480 | 5,722 |
| 2026-04-02 | 3.660 | 3.690 | 3.480 | 3.655 | 3.655 | 980 |
| 2026-04-01 | 3.620 | 3.755 | 3.605 | 3.715 | 3.715 | 1,752 |
| 2026-03-31 | 3.510 | 3.695 | 3.510 | 3.625 | 3.625 | 63,876 |
| 2026-03-30 | 3.508 | 3.560 | 3.420 | 3.490 | 3.490 | 6,769 |
| 2026-03-27 | 3.548 | 3.680 | 3.505 | 3.513 | 3.513 | 16,561 |
| 2026-03-26 | 3.490 | 3.585 | 3.395 | 3.573 | 3.573 | 509,429 |
| 2026-03-25 | 3.415 | 3.660 | 3.415 | 3.470 | 3.470 | 62,141 |
| 2026-03-24 | 3.440 | 3.440 | 3.330 | 3.350 | 3.350 | 23,637 |
| 2026-03-23 | 3.338 | 3.490 | 3.270 | 3.380 | 3.380 | 4,920 |
| 2026-03-20 | 3.450 | 3.460 | 3.345 | 3.430 | 3.430 | 5,321 |
| 2026-03-19 | 3.328 | 3.375 | 3.260 | 3.373 | 3.373 | 3,235 |
| 2026-03-18 | 3.465 | 3.465 | 3.355 | 3.363 | 3.363 | 800 |
| 2026-03-17 | 3.490 | 3.510 | 3.430 | 3.460 | 3.460 | 593 |
| 2026-03-16 | 3.600 | 3.615 | 3.520 | 3.520 | 3.520 | 714 |
| 2026-03-13 | 3.640 | 3.750 | 3.563 | 3.563 | 3.563 | 10,156 |
| 2026-03-12 | 3.763 | 3.815 | 3.490 | 3.543 | 3.543 | 38,974 |
| 2026-03-11 | 4.020 | 4.100 | 3.805 | 3.820 | 3.820 | 44,962 |
| 2026-03-10 | 4.010 | 4.185 | 4.010 | 4.040 | 4.040 | 25,240 |
| 2026-03-09 | 3.703 | 4.000 | 3.660 | 3.990 | 3.990 | 18,536 |
| 2026-03-06 | 3.875 | 3.895 | 3.615 | 3.830 | 3.830 | 12,684 |
| 2026-03-05 | 3.850 | 4.100 | 3.738 | 3.738 | 3.738 | 14,797 |
| 2026-03-04 | 3.700 | 3.830 | 3.700 | 3.783 | 3.783 | 6,158 |
| 2026-03-03 | 3.820 | 3.820 | 3.745 | 3.790 | 3.790 | 16,835 |
| 2026-03-02 | 3.503 | 3.660 | 3.475 | 3.655 | 3.655 | 4,648 |
| 2026-02-27 | 3.680 | 3.860 | 3.575 | 3.600 | 3.600 | 16,555 |
| 2026-02-26 | 3.850 | 3.855 | 3.650 | 3.728 | 3.728 | 5,037 |
| 2026-02-25 | 3.810 | 3.965 | 3.790 | 3.855 | 3.855 | 7,687 |
| 2026-02-24 | 3.593 | 3.710 | 3.570 | 3.710 | 3.710 | 2,617 |
| 2026-02-23 | 3.610 | 3.665 | 3.570 | 3.630 | 3.630 | 2,090 |
| 2026-02-20 | 3.560 | 3.725 | 3.560 | 3.670 | 3.670 | 55,165 |
| 2026-02-19 | 3.475 | 3.560 | 3.455 | 3.533 | 3.533 | 11,983 |
| 2026-02-18 | 3.513 | 3.550 | 3.460 | 3.533 | 3.533 | 4,890 |
| 2026-02-17 | 3.430 | 3.490 | 3.430 | 3.480 | 3.480 | 6,065 |
| 2026-02-16 | 3.650 | 3.650 | 3.380 | 3.415 | 3.415 | 30,338 |
| 2026-02-13 | 3.703 | 3.751 | 3.650 | 3.690 | 3.690 | 22,104 |
| 2026-02-12 | 3.758 | 3.840 | 3.740 | 3.768 | 3.768 | 10,589 |
| 2026-02-11 | 4.025 | 4.060 | 3.705 | 3.728 | 3.728 | 229,617 |
| 2026-02-10 | 3.805 | 4.135 | 3.800 | 4.095 | 4.095 | 2,253 |
| 2026-02-09 | 3.640 | 3.735 | 3.640 | 3.735 | 3.735 | 429 |
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.