DBV Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 0.982 | 0.983 | 0.910 | 0.951 | 0.951 | 274,346 |
| 2024-06-13 | 1.000 | 1.000 | 0.985 | 0.987 | 0.987 | 78,908 |
| 2024-06-12 | 0.997 | 1.028 | 0.983 | 0.986 | 0.986 | 134,815 |
| 2024-06-11 | 1.076 | 1.078 | 0.990 | 0.995 | 0.995 | 296,561 |
| 2024-06-10 | 1.088 | 1.088 | 0.980 | 1.050 | 1.050 | 639,073 |
| 2024-06-07 | 1.162 | 1.200 | 1.052 | 1.096 | 1.096 | 444,618 |
| 2024-06-06 | 1.166 | 1.180 | 1.146 | 1.162 | 1.162 | 53,545 |
| 2024-06-05 | 1.180 | 1.180 | 1.138 | 1.152 | 1.152 | 134,976 |
| 2024-06-04 | 1.202 | 1.216 | 1.150 | 1.188 | 1.188 | 102,878 |
| 2024-06-03 | 1.188 | 1.258 | 1.152 | 1.218 | 1.218 | 224,806 |
| 2024-05-31 | 1.202 | 1.238 | 1.116 | 1.142 | 1.142 | 184,135 |
| 2024-05-30 | 1.210 | 1.248 | 1.192 | 1.202 | 1.202 | 133,036 |
| 2024-05-29 | 1.238 | 1.238 | 1.210 | 1.220 | 1.220 | 41,649 |
| 2024-05-28 | 1.250 | 1.278 | 1.218 | 1.220 | 1.220 | 77,807 |
| 2024-05-27 | 1.220 | 1.260 | 1.220 | 1.240 | 1.240 | 59,990 |
| 2024-05-24 | 1.250 | 1.274 | 1.230 | 1.248 | 1.248 | 68,382 |
| 2024-05-23 | 1.288 | 1.350 | 1.238 | 1.240 | 1.240 | 135,000 |
| 2024-05-22 | 1.318 | 1.318 | 1.248 | 1.274 | 1.274 | 83,014 |
| 2024-05-21 | 1.344 | 1.370 | 1.284 | 1.300 | 1.300 | 96,450 |
| 2024-05-20 | 1.262 | 1.388 | 1.262 | 1.320 | 1.320 | 185,674 |
| 2024-05-17 | 1.310 | 1.330 | 1.258 | 1.270 | 1.270 | 125,099 |
| 2024-05-16 | 1.256 | 1.480 | 1.250 | 1.304 | 1.304 | 314,082 |
| 2024-05-15 | 1.202 | 1.254 | 1.202 | 1.240 | 1.240 | 103,662 |
| 2024-05-14 | 1.202 | 1.228 | 1.202 | 1.214 | 1.214 | 59,618 |
| 2024-05-13 | 1.228 | 1.244 | 1.202 | 1.206 | 1.206 | 66,468 |
| 2024-05-10 | 1.220 | 1.220 | 1.200 | 1.212 | 1.212 | 68,738 |
| 2024-05-09 | 1.204 | 1.220 | 1.200 | 1.202 | 1.202 | 52,209 |
| 2024-05-08 | 1.240 | 1.240 | 1.204 | 1.204 | 1.204 | 24,714 |
| 2024-05-07 | 1.204 | 1.236 | 1.204 | 1.222 | 1.222 | 41,419 |
| 2024-05-06 | 1.218 | 1.234 | 1.204 | 1.204 | 1.204 | 44,307 |
| 2024-05-03 | 1.220 | 1.220 | 1.194 | 1.196 | 1.196 | 47,337 |
| 2024-05-02 | 1.244 | 1.256 | 1.214 | 1.218 | 1.218 | 45,205 |
| 2024-04-30 | 1.250 | 1.256 | 1.198 | 1.244 | 1.244 | 24,956 |
| 2024-04-29 | 1.194 | 1.246 | 1.192 | 1.244 | 1.244 | 81,522 |
| 2024-04-26 | 1.200 | 1.200 | 1.178 | 1.186 | 1.186 | 37,915 |
| 2024-04-25 | 1.218 | 1.220 | 1.200 | 1.200 | 1.200 | 26,014 |
| 2024-04-24 | 1.208 | 1.216 | 1.198 | 1.212 | 1.212 | 32,502 |
| 2024-04-23 | 1.210 | 1.240 | 1.182 | 1.208 | 1.208 | 32,514 |
| 2024-04-22 | 1.244 | 1.246 | 1.200 | 1.210 | 1.210 | 53,978 |
| 2024-04-19 | 1.250 | 1.288 | 1.232 | 1.240 | 1.240 | 51,168 |
| 2024-04-18 | 1.280 | 1.280 | 1.252 | 1.252 | 1.252 | 34,577 |
| 2024-04-17 | 1.298 | 1.298 | 1.252 | 1.270 | 1.270 | 39,149 |
| 2024-04-16 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 17,499 |
| 2024-04-15 | 1.324 | 1.326 | 1.280 | 1.294 | 1.294 | 50,039 |
| 2024-04-12 | 1.298 | 1.298 | 1.256 | 1.256 | 1.256 | 36,646 |
| 2024-04-11 | 1.332 | 1.338 | 1.272 | 1.276 | 1.276 | 96,881 |
| 2024-04-10 | 1.350 | 1.354 | 1.310 | 1.332 | 1.332 | 34,213 |
| 2024-04-09 | 1.352 | 1.368 | 1.340 | 1.350 | 1.350 | 96,786 |
| 2024-04-08 | 1.362 | 1.378 | 1.352 | 1.374 | 1.374 | 55,598 |
| 2024-04-05 | 1.386 | 1.402 | 1.378 | 1.384 | 1.384 | 60,900 |
| 2024-04-04 | 1.370 | 1.400 | 1.370 | 1.394 | 1.394 | 38,869 |
| 2024-04-03 | 1.348 | 1.370 | 1.348 | 1.368 | 1.368 | 19,995 |
| 2024-04-02 | 1.400 | 1.400 | 1.338 | 1.352 | 1.352 | 53,698 |
| 2024-03-28 | 1.344 | 1.350 | 1.313 | 1.331 | 1.331 | 32,979 |
| 2024-03-27 | 1.338 | 1.339 | 1.320 | 1.331 | 1.331 | 38,672 |
| 2024-03-26 | 1.345 | 1.345 | 1.325 | 1.331 | 1.331 | 40,506 |
| 2024-03-25 | 1.320 | 1.350 | 1.320 | 1.334 | 1.334 | 47,956 |
| 2024-03-22 | 1.337 | 1.349 | 1.308 | 1.326 | 1.326 | 63,477 |
| 2024-03-21 | 1.382 | 1.382 | 1.331 | 1.350 | 1.350 | 36,649 |
| 2024-03-20 | 1.350 | 1.370 | 1.345 | 1.370 | 1.370 | 35,655 |
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.