DBV Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.503	2.510	2.435	2.510	2.510	1,390
2025-11-10	2.485	2.545	2.400	2.430	2.430	35,943
2025-11-07	2.543	2.695	2.490	2.508	2.508	12,792
2025-11-06	2.538	2.670	2.525	2.583	2.583	9,546
2025-11-05	2.548	2.573	2.500	2.573	2.573	16,303
2025-11-04	2.503	2.600	2.410	2.600	2.600	61,267
2025-11-03	2.595	2.595	2.460	2.490	2.490	9,640
2025-10-31	2.490	2.740	2.490	2.610	2.610	11,898
2025-10-30	2.625	2.625	2.440	2.513	2.513	8,682
2025-10-29	2.610	2.610	2.270	2.513	2.513	65,541
2025-10-28	2.845	2.875	2.720	2.720	2.720	29,134
2025-10-27	2.768	2.945	2.650	2.825	2.825	15,624
2025-10-24	2.610	2.650	2.515	2.650	2.650	4,729
2025-10-23	2.680	2.685	2.590	2.610	2.610	3,871
2025-10-22	2.703	2.738	2.680	2.680	2.680	22,624
2025-10-21	2.795	2.795	2.670	2.745	2.745	22,225
2025-10-20	2.918	2.990	2.685	2.780	2.780	77,970
2025-10-17	3.080	3.145	2.905	2.938	2.938	11,111
2025-10-16	2.670	3.090	2.670	3.075	3.075	18,219
2025-10-15	2.685	2.685	2.550	2.670	2.670	616
2025-10-14	2.860	2.860	2.455	2.660	2.660	26,474
2025-10-13	2.503	2.670	2.365	2.620	2.620	11,715
2025-10-10	2.800	2.940	2.585	2.610	2.610	20,399
2025-10-09	2.903	3.175	2.775	2.845	2.845	88,414
2025-10-08	2.578	2.815	2.560	2.725	2.725	27,662
2025-10-07	2.348	2.650	2.320	2.570	2.570	10,864
2025-10-06	2.318	2.425	2.170	2.340	2.340	41,701
2025-10-03	2.025	2.450	2.025	2.410	2.410	85,527
2025-10-02	1.802	1.917	1.802	1.917	1.917	6,700
2025-10-01	1.684	1.962	1.682	1.854	1.854	19,164
2025-09-30	1.654	1.684	1.654	1.676	1.676	1,358
2025-09-29	1.550	1.572	1.540	1.560	1.560	2,212
2025-09-26	1.536	1.562	1.511	1.540	1.540	5,947
2025-09-25	1.569	1.586	1.542	1.542	1.542	2,601
2025-09-24	1.597	1.617	1.586	1.604	1.604	775
2025-09-23	1.628	1.654	1.610	1.637	1.637	8,124
2025-09-22	1.628	1.632	1.596	1.610	1.610	14,987
2025-09-19	1.636	1.710	1.622	1.622	1.622	807
2025-09-18	1.612	1.624	1.610	1.624	1.624	16
2025-09-17	1.658	1.658	1.602	1.608	1.608	160
2025-09-16	1.666	1.666	1.622	1.634	1.634	543
2025-09-15	1.642	1.710	1.642	1.660	1.660	1,592
2025-09-12	1.641	1.650	1.620	1.624	1.624	380
2025-09-11	1.600	1.650	1.580	1.643	1.643	667
2025-09-10	1.546	1.586	1.540	1.585	1.585	146
2025-09-09	1.478	1.504	1.440	1.504	1.504	15,478
2025-09-08	1.520	1.548	1.472	1.488	1.488	9,647
2025-09-05	1.598	1.598	1.500	1.511	1.511	922
2025-09-04	1.538	1.561	1.530	1.561	1.561	82
2025-09-03	1.520	1.563	1.502	1.563	1.563	3,202
2025-09-02	1.558	1.558	1.514	1.546	1.546	277
2025-09-01	1.600	1.616	1.592	1.594	1.594	2,969
2025-08-29	1.589	1.610	1.575	1.575	1.575	1,129
2025-08-28	1.600	1.604	1.536	1.567	1.567	1,383
2025-08-27	1.618	1.618	1.591	1.591	1.591	278
2025-08-26	1.630	1.630	1.612	1.620	1.620	1,940
2025-08-22	1.757	1.758	1.722	1.735	1.735	157
2025-08-21	1.731	1.744	1.710	1.743	1.743	330
2025-08-20	1.710	1.726	1.700	1.706	1.706	153
2025-08-19	1.752	1.752	1.712	1.720	1.720	796

← NewerPage 5 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.