DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.816	0.820	0.804	0.811	0.811	22,560
2024-09-05	0.810	0.817	0.802	0.811	0.811	16,597
2024-09-04	0.836	0.836	0.800	0.810	0.810	46,417
2024-09-03	0.843	0.843	0.831	0.831	0.831	23,445
2024-09-02	0.843	0.843	0.834	0.834	0.834	21,562
2024-08-30	0.831	0.839	0.831	0.834	0.834	16,436
2024-08-29	0.834	0.835	0.830	0.831	0.831	17,494
2024-08-28	0.835	0.835	0.830	0.831	0.831	16,500
2024-08-27	0.842	0.844	0.833	0.835	0.835	15,902
2024-08-26	0.845	0.845	0.840	0.841	0.841	5,956
2024-08-23	0.840	0.840	0.833	0.840	0.840	9,291
2024-08-22	0.837	0.838	0.832	0.832	0.832	14,144
2024-08-21	0.856	0.856	0.835	0.836	0.836	46,783
2024-08-20	0.885	0.886	0.855	0.856	0.856	35,377
2024-08-19	0.870	0.886	0.851	0.885	0.885	77,270
2024-08-16	0.852	0.860	0.850	0.854	0.854	13,943
2024-08-15	0.860	0.860	0.850	0.854	0.854	6,228
2024-08-14	0.852	0.862	0.848	0.860	0.860	7,433
2024-08-13	0.858	0.862	0.841	0.848	0.848	18,454
2024-08-12	0.845	0.870	0.845	0.860	0.860	37,421
2024-08-09	0.840	0.849	0.837	0.842	0.842	13,478
2024-08-08	0.855	0.860	0.836	0.840	0.840	10,716
2024-08-07	0.850	0.854	0.840	0.850	0.850	16,697
2024-08-06	0.874	0.876	0.830	0.849	0.849	17,317
2024-08-05	0.848	0.871	0.802	0.857	0.857	87,075
2024-08-02	0.853	0.871	0.835	0.856	0.856	57,502
2024-08-01	0.912	0.912	0.865	0.878	0.878	137,125
2024-07-31	0.966	0.966	0.905	0.921	0.921	85,176
2024-07-30	0.905	0.953	0.898	0.950	0.950	72,139
2024-07-29	0.909	0.909	0.890	0.905	0.905	27,154
2024-07-26	0.916	0.920	0.889	0.902	0.902	64,594
2024-07-25	0.953	0.956	0.880	0.892	0.892	99,330
2024-07-24	1.000	1.000	0.939	0.969	0.969	135,435
2024-07-23	0.901	1.032	0.901	0.971	0.971	435,808
2024-07-22	0.810	1.070	0.810	0.895	0.895	1,012,644
2024-07-19	0.790	0.812	0.782	0.805	0.805	54,957
2024-07-18	0.790	0.799	0.781	0.799	0.799	55,620
2024-07-17	0.798	0.800	0.780	0.789	0.789	39,361
2024-07-16	0.795	0.799	0.780	0.784	0.784	66,461
2024-07-15	0.788	0.789	0.780	0.789	0.789	41,450
2024-07-12	0.767	0.787	0.767	0.779	0.779	67,430
2024-07-11	0.771	0.772	0.764	0.767	0.767	38,090
2024-07-10	0.776	0.780	0.766	0.771	0.771	62,341
2024-07-09	0.790	0.790	0.767	0.780	0.780	59,447
2024-07-08	0.790	0.800	0.790	0.791	0.791	44,593
2024-07-05	0.820	0.840	0.781	0.793	0.793	185,265
2024-07-04	0.800	0.830	0.800	0.818	0.818	69,740
2024-07-03	0.800	0.813	0.791	0.806	0.806	53,352
2024-07-02	0.800	0.826	0.786	0.798	0.798	63,836
2024-07-01	0.828	0.870	0.779	0.815	0.815	153,624
2024-06-28	0.894	0.894	0.801	0.815	0.815	223,470
2024-06-27	0.952	0.955	0.900	0.901	0.901	89,260
2024-06-26	0.925	0.929	0.921	0.921	0.921	18,240
2024-06-25	0.963	0.970	0.914	0.930	0.930	68,094
2024-06-24	0.958	0.980	0.953	0.963	0.963	54,201
2024-06-21	0.958	0.968	0.951	0.958	0.958	24,507
2024-06-20	0.961	0.974	0.950	0.958	0.958	39,175
2024-06-19	0.982	0.984	0.958	0.961	0.961	25,679
2024-06-18	0.953	0.986	0.953	0.974	0.974	38,447
2024-06-17	0.946	0.973	0.936	0.953	0.953	68,171

← NewerPage 10 of 22 · 1,285 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.