DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	2.630	2.718	2.630	2.660	2.660	48,997
2023-09-28	2.586	2.678	2.586	2.618	2.618	40,847
2023-09-27	2.620	2.638	2.582	2.604	2.604	27,254
2023-09-26	2.642	2.680	2.580	2.640	2.640	55,023
2023-09-25	2.780	2.794	2.634	2.648	2.648	72,188
2023-09-22	2.830	2.830	2.770	2.800	2.800	28,813
2023-09-21	2.850	2.850	2.806	2.840	2.840	41,793
2023-09-20	2.820	2.870	2.788	2.850	2.850	66,250
2023-09-19	2.862	2.862	2.750	2.780	2.780	45,023
2023-09-18	2.850	2.874	2.754	2.772	2.772	69,396
2023-09-15	2.910	2.960	2.852	2.864	2.864	64,080
2023-09-14	3.000	3.000	2.906	2.910	2.910	101,270
2023-09-13	2.962	3.050	2.962	3.020	3.020	32,444
2023-09-12	2.982	3.008	2.932	3.004	3.004	76,513
2023-09-11	3.020	3.068	2.960	2.982	2.982	95,184
2023-09-08	3.060	3.142	2.994	3.020	3.020	56,852
2023-09-07	3.180	3.216	3.092	3.114	3.114	98,361
2023-09-06	3.240	3.282	3.102	3.236	3.236	146,931
2023-09-05	3.158	3.210	3.098	3.198	3.198	46,178
2023-09-04	3.050	3.258	3.034	3.138	3.138	250,612
2023-09-01	2.968	3.050	2.950	3.036	3.036	54,747
2023-08-31	2.964	3.028	2.948	2.970	2.970	63,070
2023-08-30	3.086	3.086	2.980	2.980	2.980	56,410
2023-08-29	2.920	3.090	2.920	3.058	3.058	133,511
2023-08-28	2.910	2.942	2.900	2.910	2.910	27,524
2023-08-25	2.900	2.948	2.886	2.904	2.904	39,107
2023-08-24	2.940	2.980	2.908	2.926	2.926	35,954
2023-08-23	2.880	2.946	2.870	2.942	2.942	24,873
2023-08-22	2.922	2.970	2.848	2.888	2.888	42,889
2023-08-21	2.870	2.970	2.826	2.896	2.896	87,503
2023-08-18	2.890	2.890	2.834	2.840	2.840	37,462
2023-08-17	2.962	2.962	2.876	2.894	2.894	61,383
2023-08-16	3.010	3.010	2.950	2.980	2.980	26,178
2023-08-15	3.036	3.050	2.980	3.022	3.022	23,972
2023-08-14	2.996	3.084	2.966	3.062	3.062	86,168
2023-08-11	2.980	2.986	2.942	2.962	2.962	14,595
2023-08-10	2.946	2.988	2.930	2.988	2.988	32,086
2023-08-09	2.936	3.000	2.922	2.956	2.956	35,734
2023-08-08	2.946	2.986	2.896	2.970	2.970	50,299
2023-08-07	2.880	2.932	2.880	2.920	2.920	19,336
2023-08-04	2.786	2.990	2.780	2.894	2.894	97,136
2023-08-03	2.800	2.840	2.740	2.778	2.778	68,723
2023-08-02	2.926	2.934	2.760	2.840	2.840	271,792
2023-08-01	2.900	3.090	2.860	2.946	2.946	202,696
2023-07-31	3.008	3.008	2.900	2.926	2.926	156,041
2023-07-28	3.064	3.068	2.990	3.024	3.024	54,027
2023-07-27	3.050	3.124	3.020	3.096	3.096	75,633
2023-07-26	3.020	3.050	2.976	3.000	3.000	58,704
2023-07-25	3.046	3.066	2.990	3.006	3.006	52,077
2023-07-24	2.980	3.082	2.960	3.030	3.030	102,194
2023-07-21	3.120	3.148	2.966	2.998	2.998	133,803
2023-07-20	3.118	3.152	3.098	3.120	3.120	18,705
2023-07-19	3.050	3.146	3.040	3.138	3.138	58,317
2023-07-18	3.004	3.086	2.970	3.050	3.050	131,325
2023-07-17	3.030	3.188	3.004	3.066	3.066	195,452
2023-07-14	3.214	3.240	3.088	3.126	3.126	132,199
2023-07-13	3.214	3.248	3.194	3.226	3.226	27,028
2023-07-12	3.194	3.232	3.192	3.214	3.214	30,603
2023-07-11	3.230	3.256	3.186	3.224	3.224	16,802
2023-07-10	3.186	3.248	3.160	3.232	3.232	45,558

← NewerPage 14 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.