DBV Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.499	1.558	1.462	1.503	1.503	25,300
2025-05-22	1.636	1.636	1.532	1.554	1.554	820
2025-05-21	1.641	1.660	1.564	1.644	1.644	4,134
2025-05-20	1.895	1.896	1.622	1.630	1.630	28,344
2025-05-19	1.962	1.970	1.860	1.888	1.888	29,443
2025-05-16	2.025	2.050	1.852	1.946	1.946	11,971
2025-05-15	2.195	2.195	1.960	1.997	1.997	18,273
2025-05-14	2.000	2.365	1.972	2.255	2.255	13,483
2025-05-13	1.950	1.970	1.924	1.936	1.936	773
2025-05-12	1.804	1.960	1.804	1.930	1.930	1,155
2025-05-09	1.660	1.772	1.660	1.772	1.772	333
2025-05-08	1.692	1.692	1.600	1.651	1.651	3,626
2025-05-07	1.692	1.720	1.652	1.684	1.684	16,155
2025-05-06	1.618	1.790	1.618	1.733	1.733	13,595
2025-05-02	1.604	1.604	1.502	1.513	1.513	9,743
2025-05-01	1.561	1.561	1.561	1.561	1.561	0
2025-04-30	1.569	1.570	1.512	1.570	1.570	1,211
2025-04-29	1.546	1.570	1.498	1.522	1.522	775
2025-04-28	1.530	1.538	1.436	1.495	1.495	4,935
2025-04-25	1.548	1.548	1.466	1.513	1.513	5,527
2025-04-24	1.487	1.600	1.482	1.530	1.530	19,551
2025-04-23	1.419	1.466	1.384	1.448	1.448	1,623
2025-04-22	1.374	1.484	1.370	1.440	1.440	5,489
2025-04-17	1.321	1.328	1.290	1.323	1.323	2,687
2025-04-16	1.314	1.314	1.272	1.280	1.280	4,872
2025-04-15	1.321	1.338	1.282	1.312	1.312	7,841
2025-04-14	1.250	1.354	1.250	1.323	1.323	11,339
2025-04-11	1.242	1.242	1.200	1.208	1.208	3,056
2025-04-10	1.347	1.350	1.248	1.257	1.257	18,908
2025-04-09	1.277	1.280	1.204	1.204	1.204	380
2025-04-08	1.346	1.346	1.268	1.277	1.277	129,136
2025-04-07	1.076	1.316	1.076	1.294	1.294	22,114
2025-04-04	1.337	1.346	1.242	1.249	1.249	29,030
2025-04-03	1.349	1.376	1.302	1.341	1.341	315,799
2025-04-02	1.200	1.250	1.118	1.243	1.243	151,653
2025-04-01	1.232	1.310	1.114	1.144	1.144	33,315
2025-03-31	1.081	1.224	1.056	1.136	1.136	66,489
2025-03-28	0.964	1.270	0.964	1.091	1.091	203,218
2025-03-27	0.772	0.795	0.772	0.776	0.776	1,565
2025-03-26	0.800	0.800	0.773	0.775	0.775	184
2025-03-25	0.800	0.818	0.790	0.802	0.802	1,595
2025-03-24	0.970	0.970	0.674	0.832	0.832	10,006
2025-03-21	0.901	0.915	0.887	0.907	0.907	26,836
2025-03-20	0.868	0.891	0.857	0.891	0.891	2,094
2025-03-19	0.901	0.904	0.877	0.877	0.877	527
2025-03-18	0.876	0.958	0.864	0.924	0.924	904
2025-03-17	0.880	0.880	0.848	0.861	0.861	474
2025-03-14	0.895	0.931	0.880	0.883	0.883	1,430
2025-03-13	0.902	0.920	0.880	0.894	0.894	7,711
2025-03-12	0.864	0.930	0.864	0.930	0.930	3,737
2025-03-11	0.831	0.831	0.815	0.826	0.826	850
2025-03-10	0.864	0.895	0.820	0.835	0.835	1,864
2025-03-07	0.788	0.821	0.775	0.821	0.821	371
2025-03-06	0.797	0.797	0.776	0.787	0.787	152
2025-03-05	0.728	0.771	0.728	0.771	0.771	2,835
2025-03-04	0.728	0.728	0.722	0.725	0.725	92
2025-03-03	0.741	0.745	0.733	0.733	0.733	815
2025-02-28	0.795	0.796	0.744	0.751	0.751	8,242
2025-02-27	0.781	0.796	0.778	0.795	0.795	135
2025-02-26	0.770	0.787	0.768	0.785	0.785	288

← NewerPage 7 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.