DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.650 | 3.675 | 3.465 | 3.620 | 3.620 | 9,402 |
| 2026-02-05 | 3.983 | 3.985 | 3.780 | 3.788 | 3.788 | 3,081 |
| 2026-02-04 | 3.988 | 4.240 | 3.940 | 3.968 | 3.968 | 16,995 |
| 2026-02-03 | 3.810 | 3.850 | 3.725 | 3.850 | 3.850 | 2,158 |
| 2026-02-02 | 3.685 | 3.805 | 3.550 | 3.805 | 3.805 | 6,284 |
| 2026-01-30 | 3.908 | 3.955 | 3.790 | 3.800 | 3.800 | 16,142 |
| 2026-01-29 | 4.070 | 4.075 | 3.885 | 3.943 | 3.943 | 8,767 |
| 2026-01-28 | 4.128 | 4.180 | 4.030 | 4.103 | 4.103 | 2,625 |
| 2026-01-27 | 3.930 | 3.930 | 3.855 | 3.930 | 3.930 | 2,831 |
| 2026-01-26 | 4.250 | 4.250 | 3.965 | 3.965 | 3.965 | 10,069 |
| 2026-01-23 | 3.875 | 4.395 | 3.870 | 4.270 | 4.270 | 766,814 |
| 2026-01-22 | 3.850 | 3.850 | 3.725 | 3.778 | 3.778 | 4,383 |
| 2026-01-21 | 3.650 | 3.830 | 3.590 | 3.783 | 3.783 | 6,691 |
| 2026-01-20 | 3.740 | 3.740 | 3.505 | 3.600 | 3.600 | 11,384 |
| 2026-01-19 | 3.880 | 3.910 | 3.500 | 3.720 | 3.720 | 48,121 |
| 2026-01-16 | 3.160 | 3.695 | 3.160 | 3.655 | 3.655 | 36,093 |
| 2026-01-15 | 3.115 | 3.115 | 3.055 | 3.065 | 3.065 | 764 |
| 2026-01-14 | 2.973 | 3.015 | 2.915 | 2.988 | 2.988 | 3,599 |
| 2026-01-13 | 3.103 | 3.130 | 3.035 | 3.035 | 3.035 | 12,791 |
| 2026-01-12 | 3.030 | 3.090 | 3.010 | 3.050 | 3.050 | 9,483 |
| 2026-01-09 | 2.958 | 3.080 | 2.935 | 2.968 | 2.968 | 1,604 |
| 2026-01-08 | 3.155 | 3.155 | 3.000 | 3.015 | 3.015 | 3,732 |
| 2026-01-07 | 3.010 | 3.155 | 2.985 | 3.025 | 3.025 | 4,524 |
| 2026-01-06 | 2.978 | 3.090 | 2.855 | 3.050 | 3.050 | 47,058 |
| 2026-01-05 | 3.328 | 3.350 | 2.970 | 2.970 | 2.970 | 31,351 |
| 2026-01-02 | 3.348 | 3.400 | 3.170 | 3.318 | 3.318 | 19,740 |
| 2025-12-31 | 3.348 | 3.400 | 3.300 | 3.358 | 3.358 | 2,008 |
| 2025-12-30 | 3.320 | 3.320 | 3.260 | 3.300 | 3.300 | 5,515 |
| 2025-12-29 | 3.290 | 3.400 | 3.230 | 3.305 | 3.305 | 5,747 |
| 2025-12-24 | 3.168 | 3.215 | 3.055 | 3.205 | 3.205 | 155,337 |
| 2025-12-23 | 3.348 | 3.350 | 3.085 | 3.123 | 3.123 | 21,011 |
| 2025-12-22 | 3.600 | 3.610 | 3.430 | 3.460 | 3.460 | 168,908 |
| 2025-12-19 | 3.650 | 3.665 | 3.520 | 3.573 | 3.573 | 119,750 |
| 2025-12-18 | 3.685 | 3.685 | 3.225 | 3.640 | 3.640 | 110,284 |
| 2025-12-17 | 4.128 | 4.460 | 3.605 | 3.670 | 3.670 | 608,219 |
| 2025-12-16 | 3.148 | 3.180 | 2.920 | 3.050 | 3.050 | 10,246 |
| 2025-12-15 | 3.450 | 3.650 | 3.120 | 3.175 | 3.175 | 141,204 |
| 2025-12-12 | 3.280 | 3.390 | 3.126 | 3.230 | 3.230 | 26,401 |
| 2025-12-11 | 3.440 | 3.790 | 3.360 | 3.460 | 3.460 | 81,754 |
| 2025-12-10 | 2.958 | 3.415 | 2.860 | 3.303 | 3.303 | 86,458 |
| 2025-12-09 | 2.800 | 2.985 | 2.650 | 2.985 | 2.985 | 32,950 |
| 2025-12-08 | 2.373 | 2.760 | 2.320 | 2.670 | 2.670 | 27,721 |
| 2025-12-05 | 2.270 | 2.330 | 2.250 | 2.270 | 2.270 | 5,845 |
| 2025-12-04 | 2.255 | 2.285 | 2.255 | 2.265 | 2.265 | 603 |
| 2025-12-03 | 2.260 | 2.345 | 2.225 | 2.240 | 2.240 | 2,611 |
| 2025-12-02 | 2.303 | 2.370 | 2.230 | 2.245 | 2.245 | 2,652 |
| 2025-12-01 | 2.303 | 2.400 | 2.280 | 2.295 | 2.295 | 905 |
| 2025-11-28 | 2.503 | 2.535 | 2.290 | 2.308 | 2.308 | 52,299 |
| 2025-11-27 | 2.335 | 2.470 | 2.335 | 2.470 | 2.470 | 29,727 |
| 2025-11-26 | 2.348 | 2.370 | 2.270 | 2.295 | 2.295 | 20,597 |
| 2025-11-25 | 2.373 | 2.425 | 2.300 | 2.300 | 2.300 | 7,343 |
| 2025-11-24 | 2.358 | 2.450 | 2.355 | 2.400 | 2.400 | 429 |
| 2025-11-21 | 2.480 | 2.500 | 2.375 | 2.393 | 2.393 | 6,039 |
| 2025-11-20 | 2.525 | 2.525 | 2.470 | 2.470 | 2.470 | 9,313 |
| 2025-11-19 | 2.450 | 2.525 | 2.405 | 2.495 | 2.495 | 73,239 |
| 2025-11-18 | 2.425 | 2.425 | 2.360 | 2.380 | 2.380 | 1,854 |
| 2025-11-17 | 2.343 | 2.410 | 2.270 | 2.410 | 2.410 | 3,060 |
| 2025-11-14 | 2.285 | 2.335 | 2.270 | 2.323 | 2.323 | 13,477 |
| 2025-11-13 | 2.470 | 2.490 | 2.313 | 2.313 | 2.313 | 14,774 |
| 2025-11-12 | 2.580 | 2.580 | 2.430 | 2.450 | 2.450 | 3,275 |
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.