DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	1.830	1.830	1.721	1.790	1.790	150,282
2023-12-21	1.919	1.919	1.775	1.830	1.830	190,633
2023-12-20	1.745	1.952	1.744	1.859	1.859	456,353
2023-12-19	1.700	1.800	1.700	1.745	1.745	231,182
2023-12-18	1.709	1.778	1.660	1.718	1.718	258,962
2023-12-15	1.600	1.760	1.600	1.699	1.699	287,147
2023-12-14	1.500	1.645	1.500	1.640	1.640	226,279
2023-12-13	1.540	1.551	1.472	1.514	1.514	206,210
2023-12-12	1.585	1.679	1.520	1.538	1.538	481,506
2023-12-11	1.550	1.615	1.550	1.585	1.585	324,575
2023-12-08	1.531	1.571	1.499	1.549	1.549	99,100
2023-12-07	1.569	1.569	1.490	1.531	1.531	142,094
2023-12-06	1.509	1.559	1.480	1.534	1.534	193,476
2023-12-05	1.400	1.509	1.400	1.488	1.488	469,286
2023-12-04	1.400	1.500	1.380	1.404	1.404	311,205
2023-12-01	1.477	1.478	1.395	1.407	1.407	101,875
2023-11-30	1.472	1.485	1.428	1.468	1.468	93,193
2023-11-29	1.500	1.541	1.434	1.450	1.450	126,348
2023-11-28	1.540	1.540	1.487	1.510	1.510	80,964
2023-11-27	1.550	1.600	1.500	1.521	1.521	169,322
2023-11-24	1.640	1.655	1.554	1.565	1.565	142,394
2023-11-23	1.574	1.659	1.561	1.643	1.643	109,594
2023-11-22	1.610	1.622	1.550	1.578	1.578	317,331
2023-11-21	1.680	1.680	1.618	1.640	1.640	72,509
2023-11-20	1.739	1.739	1.620	1.640	1.640	167,983
2023-11-17	1.699	1.747	1.670	1.691	1.691	118,022
2023-11-16	1.650	1.716	1.628	1.664	1.664	264,947
2023-11-15	1.760	1.800	1.658	1.674	1.674	397,726
2023-11-14	1.905	1.920	1.738	1.761	1.761	479,810
2023-11-13	1.874	1.920	1.850	1.885	1.885	92,292
2023-11-10	2.100	2.100	1.804	1.872	1.872	609,380
2023-11-09	1.950	1.972	1.890	1.919	1.919	74,654
2023-11-08	1.926	2.020	1.892	1.913	1.913	257,372
2023-11-07	1.950	2.002	1.884	1.926	1.926	183,824
2023-11-06	2.048	2.138	1.940	1.960	1.960	270,748
2023-11-03	2.058	2.108	2.000	2.022	2.022	155,393
2023-11-02	2.072	2.200	2.008	2.018	2.018	254,057
2023-11-01	2.172	2.250	2.044	2.048	2.048	196,025
2023-10-31	2.060	2.184	2.060	2.150	2.150	46,452
2023-10-30	2.110	2.146	2.062	2.088	2.088	28,580
2023-10-27	2.140	2.172	2.060	2.124	2.124	54,490
2023-10-26	2.120	2.162	2.082	2.126	2.126	60,806
2023-10-25	2.220	2.220	2.120	2.134	2.134	52,089
2023-10-24	2.100	2.238	2.100	2.220	2.220	55,834
2023-10-23	2.100	2.240	2.024	2.130	2.130	152,748
2023-10-20	2.172	2.172	2.100	2.116	2.116	89,406
2023-10-19	2.270	2.310	2.190	2.200	2.200	58,467
2023-10-18	2.366	2.366	2.282	2.292	2.292	46,690
2023-10-17	2.350	2.394	2.290	2.354	2.354	29,628
2023-10-16	2.372	2.410	2.250	2.330	2.330	90,272
2023-10-13	2.428	2.428	2.364	2.396	2.396	36,691
2023-10-12	2.360	2.432	2.360	2.414	2.414	40,966
2023-10-11	2.450	2.518	2.362	2.414	2.414	74,850
2023-10-10	2.426	2.456	2.370	2.408	2.408	52,429
2023-10-09	2.420	2.474	2.360	2.392	2.392	121,577
2023-10-06	2.502	2.540	2.466	2.504	2.504	57,916
2023-10-05	2.512	2.602	2.500	2.502	2.502	47,607
2023-10-04	2.506	2.578	2.506	2.544	2.544	21,744
2023-10-03	2.596	2.632	2.486	2.526	2.526	74,526
2023-10-02	2.684	2.708	2.594	2.604	2.604	39,116

← NewerPage 13 of 22 · 1,286 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.