DBV Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.350 | 1.358 | 1.320 | 1.335 | 1.335 | 34,487 |
| 2024-03-18 | 1.380 | 1.380 | 1.342 | 1.360 | 1.360 | 77,562 |
| 2024-03-15 | 1.429 | 1.429 | 1.381 | 1.382 | 1.382 | 56,475 |
| 2024-03-14 | 1.455 | 1.457 | 1.410 | 1.414 | 1.414 | 72,547 |
| 2024-03-13 | 1.508 | 1.509 | 1.450 | 1.455 | 1.455 | 61,528 |
| 2024-03-12 | 1.468 | 1.548 | 1.453 | 1.490 | 1.490 | 199,669 |
| 2024-03-11 | 1.400 | 1.463 | 1.400 | 1.430 | 1.430 | 87,787 |
| 2024-03-08 | 1.440 | 1.440 | 1.305 | 1.418 | 1.418 | 394,111 |
| 2024-03-07 | 1.450 | 1.458 | 1.422 | 1.458 | 1.458 | 68,705 |
| 2024-03-06 | 1.429 | 1.467 | 1.420 | 1.432 | 1.432 | 59,783 |
| 2024-03-05 | 1.409 | 1.429 | 1.388 | 1.425 | 1.425 | 76,684 |
| 2024-03-04 | 1.409 | 1.409 | 1.343 | 1.392 | 1.392 | 57,528 |
| 2024-03-01 | 1.349 | 1.394 | 1.331 | 1.388 | 1.388 | 28,797 |
| 2024-02-29 | 1.370 | 1.371 | 1.317 | 1.344 | 1.344 | 110,295 |
| 2024-02-28 | 1.429 | 1.429 | 1.350 | 1.373 | 1.373 | 68,659 |
| 2024-02-27 | 1.404 | 1.429 | 1.377 | 1.417 | 1.417 | 72,330 |
| 2024-02-26 | 1.403 | 1.430 | 1.381 | 1.429 | 1.429 | 108,652 |
| 2024-02-23 | 1.460 | 1.479 | 1.380 | 1.403 | 1.403 | 136,030 |
| 2024-02-22 | 1.378 | 1.424 | 1.360 | 1.416 | 1.416 | 155,854 |
| 2024-02-21 | 1.343 | 1.379 | 1.327 | 1.362 | 1.362 | 111,690 |
| 2024-02-20 | 1.352 | 1.380 | 1.261 | 1.343 | 1.343 | 400,608 |
| 2024-02-19 | 1.667 | 1.676 | 1.095 | 1.400 | 1.400 | 1,223,248 |
| 2024-02-16 | 1.680 | 1.696 | 1.657 | 1.677 | 1.677 | 57,666 |
| 2024-02-15 | 1.630 | 1.682 | 1.611 | 1.677 | 1.677 | 135,433 |
| 2024-02-14 | 1.612 | 1.660 | 1.591 | 1.652 | 1.652 | 86,036 |
| 2024-02-13 | 1.681 | 1.697 | 1.601 | 1.617 | 1.617 | 90,532 |
| 2024-02-12 | 1.640 | 1.699 | 1.601 | 1.681 | 1.681 | 114,557 |
| 2024-02-09 | 1.656 | 1.670 | 1.584 | 1.599 | 1.599 | 183,836 |
| 2024-02-08 | 1.718 | 1.730 | 1.635 | 1.651 | 1.651 | 155,678 |
| 2024-02-07 | 1.736 | 1.760 | 1.695 | 1.715 | 1.715 | 86,066 |
| 2024-02-06 | 1.692 | 1.748 | 1.690 | 1.726 | 1.726 | 53,201 |
| 2024-02-05 | 1.690 | 1.732 | 1.690 | 1.712 | 1.712 | 54,194 |
| 2024-02-02 | 1.722 | 1.762 | 1.692 | 1.701 | 1.701 | 103,647 |
| 2024-02-01 | 1.712 | 1.796 | 1.685 | 1.730 | 1.730 | 105,104 |
| 2024-01-31 | 1.794 | 1.794 | 1.712 | 1.738 | 1.738 | 65,965 |
| 2024-01-30 | 1.816 | 1.816 | 1.762 | 1.786 | 1.786 | 50,025 |
| 2024-01-29 | 1.805 | 1.816 | 1.785 | 1.816 | 1.816 | 51,967 |
| 2024-01-26 | 1.780 | 1.831 | 1.750 | 1.814 | 1.814 | 174,635 |
| 2024-01-25 | 1.720 | 1.765 | 1.720 | 1.750 | 1.750 | 48,695 |
| 2024-01-24 | 1.705 | 1.780 | 1.700 | 1.740 | 1.740 | 71,514 |
| 2024-01-23 | 1.719 | 1.728 | 1.666 | 1.702 | 1.702 | 61,370 |
| 2024-01-22 | 1.652 | 1.708 | 1.650 | 1.703 | 1.703 | 66,281 |
| 2024-01-19 | 1.700 | 1.700 | 1.636 | 1.652 | 1.652 | 70,545 |
| 2024-01-18 | 1.752 | 1.752 | 1.686 | 1.700 | 1.700 | 47,905 |
| 2024-01-17 | 1.769 | 1.769 | 1.667 | 1.707 | 1.707 | 74,239 |
| 2024-01-16 | 1.760 | 1.770 | 1.713 | 1.718 | 1.718 | 46,579 |
| 2024-01-15 | 1.681 | 1.790 | 1.632 | 1.790 | 1.790 | 183,702 |
| 2024-01-12 | 1.680 | 1.720 | 1.679 | 1.719 | 1.719 | 60,954 |
| 2024-01-11 | 1.745 | 1.745 | 1.657 | 1.665 | 1.665 | 105,356 |
| 2024-01-10 | 1.779 | 1.790 | 1.710 | 1.715 | 1.715 | 64,647 |
| 2024-01-09 | 1.830 | 1.860 | 1.750 | 1.782 | 1.782 | 184,536 |
| 2024-01-08 | 1.802 | 1.830 | 1.760 | 1.811 | 1.811 | 74,218 |
| 2024-01-05 | 1.873 | 1.873 | 1.790 | 1.804 | 1.804 | 116,208 |
| 2024-01-04 | 1.796 | 1.816 | 1.742 | 1.780 | 1.780 | 137,058 |
| 2024-01-03 | 1.850 | 1.857 | 1.715 | 1.760 | 1.760 | 354,265 |
| 2024-01-02 | 1.896 | 1.896 | 1.811 | 1.857 | 1.857 | 110,593 |
| 2023-12-29 | 1.950 | 1.986 | 1.831 | 1.849 | 1.849 | 281,864 |
| 2023-12-28 | 1.920 | 2.048 | 1.890 | 1.940 | 1.940 | 393,315 |
| 2023-12-27 | 1.791 | 2.072 | 1.791 | 1.901 | 1.901 | 688,835 |
| 2023-12-22 | 1.830 | 1.830 | 1.721 | 1.790 | 1.790 | 150,282 |
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.