DBV Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.790	0.790	0.774	0.778	0.778	1,880
2025-02-24	0.800	0.810	0.782	0.782	0.782	340
2025-02-21	0.800	0.803	0.800	0.803	0.803	861
2025-02-20	0.809	0.809	0.791	0.800	0.800	1,020
2025-02-19	0.825	0.825	0.810	0.821	0.821	442
2025-02-18	0.846	0.846	0.817	0.817	0.817	240
2025-02-17	0.821	0.821	0.813	0.816	0.816	325
2025-02-14	0.830	0.850	0.822	0.831	0.831	1,667
2025-02-13	0.826	0.888	0.826	0.843	0.843	1,221
2025-02-12	0.810	0.810	0.804	0.809	0.809	345
2025-02-11	0.787	0.801	0.787	0.800	0.800	2,130
2025-02-10	0.804	0.816	0.788	0.793	0.793	1,019
2025-02-07	0.850	0.850	0.810	0.810	0.810	582
2025-02-06	0.860	0.860	0.845	0.846	0.846	792
2025-02-05	0.852	0.866	0.844	0.866	0.866	1,363
2025-02-04	0.779	0.941	0.773	0.868	0.868	7,081
2025-02-03	0.791	0.791	0.760	0.784	0.784	10,532
2025-01-31	0.820	0.820	0.804	0.809	0.809	535
2025-01-30	0.826	0.826	0.811	0.821	0.821	939
2025-01-29	0.821	0.844	0.810	0.813	0.813	637
2025-01-28	0.850	0.864	0.812	0.816	0.816	645
2025-01-27	0.884	0.884	0.847	0.849	0.849	1,611
2025-01-24	0.864	0.885	0.864	0.871	0.871	864
2025-01-23	0.891	0.892	0.850	0.865	0.865	28,962
2025-01-22	0.910	0.911	0.870	0.890	0.890	13,062
2025-01-21	0.912	0.921	0.890	0.912	0.912	31,664
2025-01-20	0.887	0.920	0.885	0.910	0.910	28,597
2025-01-17	0.944	0.944	0.888	0.903	0.903	1,259
2025-01-16	0.917	0.961	0.899	0.899	0.899	46,478
2025-01-15	0.872	0.888	0.765	0.881	0.881	55,503
2025-01-14	0.950	0.989	0.874	0.894	0.894	47,149
2025-01-13	0.937	1.056	0.920	0.926	0.926	129,703
2025-01-10	1.160	1.160	0.833	0.872	0.872	39,044
2025-01-09	0.821	1.120	0.793	1.120	1.120	153,206
2025-01-08	0.668	0.805	0.641	0.739	0.739	68,674
2025-01-07	0.650	0.656	0.641	0.656	0.656	7
2025-01-06	0.668	0.668	0.644	0.644	0.644	2,925
2025-01-03	0.650	0.672	0.629	0.659	0.659	236
2025-01-02	0.626	0.643	0.626	0.640	0.640	3,300
2024-12-31	0.635	0.636	0.635	0.635	0.635	100
2024-12-30	0.644	0.644	0.626	0.629	0.629	873
2024-12-27	0.610	0.640	0.610	0.640	0.640	1,916
2024-12-24	0.623	0.623	0.615	0.622	0.622	99
2024-12-23	0.597	0.625	0.590	0.623	0.623	6,051
2024-12-20	0.595	0.595	0.568	0.588	0.588	1,812
2024-12-19	0.594	0.594	0.564	0.584	0.584	27,063
2024-12-18	0.600	0.604	0.592	0.600	0.600	939
2024-12-17	0.626	0.626	0.590	0.603	0.603	46,864
2024-12-16	0.650	0.653	0.630	0.637	0.637	4,636
2024-12-13	0.720	0.742	0.650	0.659	0.659	16,352
2024-12-12	0.817	0.902	0.689	0.706	0.706	230,912
2024-12-11	0.650	0.682	0.646	0.655	0.655	120
2024-12-10	0.668	0.668	0.653	0.661	0.661	444
2024-12-09	0.720	0.720	0.667	0.667	0.667	5,272
2024-12-06	0.701	0.723	0.687	0.701	0.701	10,356
2024-12-05	0.760	0.796	0.692	0.701	0.701	10,592
2024-12-04	0.859	0.885	0.761	0.778	0.778	15,827
2024-12-03	0.754	0.901	0.747	0.798	0.798	39,723
2024-12-02	0.739	0.840	0.695	0.741	0.741	40,386
2024-11-29	0.621	0.800	0.611	0.679	0.679	24,474

← NewerPage 8 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.