DBV Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.729 | 1.828 | 1.708 | 1.726 | 1.726 | 1,186 |
| 2025-08-15 | 1.710 | 1.760 | 1.692 | 1.712 | 1.712 | 3,248 |
| 2025-08-14 | 1.710 | 1.716 | 1.674 | 1.696 | 1.696 | 336 |
| 2025-08-13 | 1.716 | 1.716 | 1.684 | 1.716 | 1.716 | 5,813 |
| 2025-08-12 | 1.739 | 1.742 | 1.720 | 1.722 | 1.722 | 327 |
| 2025-08-11 | 1.760 | 1.810 | 1.718 | 1.728 | 1.728 | 176 |
| 2025-08-08 | 1.749 | 1.850 | 1.726 | 1.747 | 1.747 | 1,557 |
| 2025-08-07 | 1.721 | 1.756 | 1.720 | 1.725 | 1.725 | 3,403 |
| 2025-08-06 | 1.696 | 1.762 | 1.692 | 1.704 | 1.704 | 8,879 |
| 2025-08-05 | 1.649 | 1.706 | 1.642 | 1.688 | 1.688 | 29,638 |
| 2025-08-04 | 1.666 | 1.666 | 1.624 | 1.634 | 1.634 | 351 |
| 2025-08-01 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 5,344 |
| 2025-07-31 | 1.747 | 1.752 | 1.664 | 1.673 | 1.673 | 4,363 |
| 2025-07-30 | 1.878 | 1.882 | 1.753 | 1.753 | 1.753 | 658 |
| 2025-07-29 | 1.741 | 1.948 | 1.724 | 1.756 | 1.756 | 5,236 |
| 2025-07-28 | 1.702 | 1.776 | 1.700 | 1.724 | 1.724 | 343 |
| 2025-07-25 | 1.721 | 1.790 | 1.694 | 1.694 | 1.694 | 3,813 |
| 2025-07-24 | 1.692 | 1.696 | 1.654 | 1.690 | 1.690 | 537 |
| 2025-07-23 | 1.570 | 1.661 | 1.570 | 1.661 | 1.661 | 3,553 |
| 2025-07-22 | 1.620 | 1.630 | 1.590 | 1.594 | 1.594 | 15,716 |
| 2025-07-21 | 1.729 | 1.730 | 1.608 | 1.640 | 1.640 | 16,921 |
| 2025-07-18 | 1.680 | 1.708 | 1.660 | 1.702 | 1.702 | 2,132 |
| 2025-07-17 | 1.669 | 1.698 | 1.652 | 1.669 | 1.669 | 897 |
| 2025-07-16 | 1.680 | 1.680 | 1.632 | 1.647 | 1.647 | 10,836 |
| 2025-07-15 | 1.739 | 1.764 | 1.722 | 1.738 | 1.738 | 3,030 |
| 2025-07-14 | 1.846 | 1.862 | 1.759 | 1.759 | 1.759 | 709 |
| 2025-07-11 | 1.924 | 1.924 | 1.852 | 1.856 | 1.856 | 1,483 |
| 2025-07-10 | 1.905 | 1.928 | 1.890 | 1.917 | 1.917 | 1,296 |
| 2025-07-09 | 1.860 | 1.908 | 1.838 | 1.897 | 1.897 | 11,020 |
| 2025-07-08 | 1.850 | 1.900 | 1.780 | 1.836 | 1.836 | 54,198 |
| 2025-07-07 | 1.850 | 1.922 | 1.804 | 1.860 | 1.860 | 63,409 |
| 2025-07-04 | 1.897 | 1.970 | 1.827 | 1.827 | 1.827 | 338,561 |
| 2025-07-03 | 1.727 | 1.900 | 1.700 | 1.807 | 1.807 | 6,259 |
| 2025-07-02 | 1.649 | 1.708 | 1.614 | 1.694 | 1.694 | 3,204 |
| 2025-07-01 | 1.589 | 1.596 | 1.560 | 1.562 | 1.562 | 35,265 |
| 2025-06-30 | 1.552 | 1.618 | 1.550 | 1.600 | 1.600 | 1,669 |
| 2025-06-27 | 1.554 | 1.554 | 1.524 | 1.550 | 1.550 | 328 |
| 2025-06-26 | 1.484 | 1.561 | 1.484 | 1.561 | 1.561 | 288 |
| 2025-06-25 | 1.540 | 1.548 | 1.487 | 1.487 | 1.487 | 175 |
| 2025-06-24 | 1.507 | 1.528 | 1.504 | 1.504 | 1.504 | 1,362 |
| 2025-06-23 | 1.623 | 1.623 | 1.490 | 1.508 | 1.508 | 4,751 |
| 2025-06-20 | 1.653 | 1.670 | 1.616 | 1.630 | 1.630 | 8,963 |
| 2025-06-19 | 1.630 | 1.680 | 1.600 | 1.638 | 1.638 | 588 |
| 2025-06-18 | 1.684 | 1.686 | 1.592 | 1.641 | 1.641 | 24,082 |
| 2025-06-17 | 1.673 | 1.730 | 1.654 | 1.724 | 1.724 | 1,735 |
| 2025-06-16 | 1.580 | 1.662 | 1.580 | 1.643 | 1.643 | 4,852 |
| 2025-06-13 | 1.652 | 1.652 | 1.570 | 1.587 | 1.587 | 738 |
| 2025-06-12 | 1.530 | 1.628 | 1.526 | 1.628 | 1.628 | 1,262 |
| 2025-06-11 | 1.620 | 1.620 | 1.520 | 1.544 | 1.544 | 1,022 |
| 2025-06-10 | 1.561 | 1.604 | 1.530 | 1.604 | 1.604 | 1,839 |
| 2025-06-09 | 1.540 | 1.588 | 1.512 | 1.572 | 1.572 | 1,938 |
| 2025-06-06 | 1.515 | 1.530 | 1.472 | 1.491 | 1.491 | 10,632 |
| 2025-06-05 | 1.401 | 1.479 | 1.400 | 1.470 | 1.470 | 11,008 |
| 2025-06-04 | 1.401 | 1.402 | 1.392 | 1.396 | 1.396 | 21 |
| 2025-06-03 | 1.370 | 1.400 | 1.320 | 1.400 | 1.400 | 26,629 |
| 2025-06-02 | 1.490 | 1.490 | 1.388 | 1.388 | 1.388 | 11,854 |
| 2025-05-30 | 1.526 | 1.588 | 1.495 | 1.495 | 1.495 | 6,916 |
| 2025-05-29 | 1.610 | 1.620 | 1.474 | 1.509 | 1.509 | 12,055 |
| 2025-05-28 | 1.718 | 1.760 | 1.616 | 1.636 | 1.636 | 3,387 |
| 2025-05-27 | 1.649 | 1.668 | 1.580 | 1.658 | 1.658 | 36,705 |
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.