DBV Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.661	0.670	0.617	0.635	0.635	11,156
2024-11-27	0.648	0.729	0.630	0.662	0.662	22,989
2024-11-26	0.538	0.729	0.525	0.599	0.599	27,853
2024-11-25	0.550	0.550	0.520	0.529	0.529	1,451
2024-11-22	0.505	0.554	0.505	0.544	0.544	7,779
2024-11-21	0.517	0.517	0.509	0.516	0.516	673
2024-11-20	0.538	0.540	0.523	0.528	0.528	20,164
2024-11-19	0.560	0.582	0.541	0.541	0.541	1,035
2024-11-18	0.599	0.600	0.560	0.568	0.568	1,850
2024-11-15	0.621	0.630	0.600	0.607	0.607	5,652
2024-11-14	0.664	0.666	0.618	0.629	0.629	2,345
2024-11-13	0.674	0.676	0.659	0.659	0.659	2,624
2024-11-12	0.690	0.715	0.665	0.665	0.665	769
2024-11-11	0.701	0.720	0.680	0.689	0.689	13,320
2024-11-08	0.729	0.730	0.706	0.706	0.706	32
2024-11-07	0.742	0.778	0.690	0.723	0.723	7,379
2024-11-06	0.780	0.780	0.771	0.771	0.771	939
2024-11-05	0.796	0.811	0.760	0.763	0.763	1,934
2024-11-04	0.770	0.807	0.762	0.770	0.770	2,520
2024-11-01	0.776	0.786	0.760	0.770	0.770	424
2024-10-31	0.768	0.789	0.759	0.770	0.770	8,929
2024-10-30	0.812	0.812	0.740	0.759	0.759	1,281
2024-10-29	0.810	0.815	0.770	0.792	0.792	4,716
2024-10-28	0.870	0.870	0.804	0.804	0.804	9,121
2024-10-25	0.840	0.865	0.755	0.821	0.821	311,652
2024-10-24	0.842	0.913	0.775	0.791	0.791	106,731
2024-10-23	0.917	1.470	0.917	0.984	0.984	113,745
2024-10-22	0.718	0.724	0.710	0.723	0.723	645
2024-10-21	0.710	0.714	0.698	0.714	0.714	126
2024-10-18	0.720	0.720	0.702	0.706	0.706	871
2024-10-17	0.719	0.719	0.692	0.715	0.715	1,449
2024-10-16	0.705	0.712	0.677	0.708	0.708	1,012
2024-10-15	0.705	0.705	0.701	0.701	0.701	61
2024-10-14	0.713	0.719	0.675	0.708	0.708	173
2024-10-11	0.692	0.695	0.677	0.693	0.693	272
2024-10-10	0.700	0.700	0.690	0.697	0.697	1,185
2024-10-09	0.705	0.705	0.679	0.699	0.699	2,920
2024-10-08	0.701	0.710	0.685	0.686	0.686	91
2024-10-07	0.728	0.740	0.690	0.697	0.697	1,763
2024-10-04	0.690	0.703	0.683	0.703	0.703	1,760
2024-10-03	0.678	0.680	0.653	0.676	0.676	18,867
2024-10-02	0.710	0.710	0.689	0.689	0.689	501
2024-10-01	0.730	0.730	0.706	0.706	0.706	388
2024-09-30	0.721	0.741	0.721	0.721	0.721	482
2024-09-27	0.728	0.728	0.695	0.715	0.715	802
2024-09-26	0.678	0.711	0.678	0.702	0.702	964
2024-09-25	0.716	0.716	0.680	0.680	0.680	20
2024-09-24	0.699	0.710	0.672	0.710	0.710	897
2024-09-23	0.651	0.700	0.631	0.685	0.685	1,118
2024-09-20	0.740	0.740	0.712	0.712	0.712	178
2024-09-19	0.737	0.737	0.702	0.737	0.737	3,243
2024-09-18	0.753	0.753	0.719	0.719	0.719	6,460
2024-09-17	0.731	0.745	0.730	0.739	0.739	4,530
2024-09-16	0.725	0.737	0.719	0.727	0.727	74
2024-09-13	0.720	0.739	0.711	0.729	0.729	1,956
2024-09-12	0.760	0.760	0.731	0.733	0.733	2,223
2024-09-11	0.825	0.825	0.730	0.743	0.743	211
2024-09-10	0.765	0.771	0.761	0.768	0.768	384
2024-09-09	0.811	0.814	0.770	0.770	0.770	550
2024-09-06	0.816	0.818	0.799	0.813	0.813	136

← NewerPage 9 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.