DBV Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 3.202 | 3.242 | 3.188 | 3.220 | 3.220 | 43,685 |
| 2023-07-06 | 3.302 | 3.306 | 3.202 | 3.206 | 3.206 | 61,979 |
| 2023-07-05 | 3.400 | 3.400 | 3.280 | 3.314 | 3.314 | 74,354 |
| 2023-07-04 | 3.364 | 3.434 | 3.350 | 3.422 | 3.422 | 25,250 |
| 2023-07-03 | 3.406 | 3.410 | 3.350 | 3.370 | 3.370 | 37,330 |
| 2023-06-30 | 3.532 | 3.538 | 3.350 | 3.380 | 3.380 | 109,937 |
| 2023-06-29 | 3.544 | 3.598 | 3.516 | 3.544 | 3.544 | 34,824 |
| 2023-06-28 | 3.490 | 3.550 | 3.472 | 3.548 | 3.548 | 49,367 |
| 2023-06-27 | 3.526 | 3.556 | 3.474 | 3.486 | 3.486 | 49,537 |
| 2023-06-26 | 3.642 | 3.642 | 3.472 | 3.520 | 3.520 | 95,383 |
| 2023-06-23 | 3.850 | 3.882 | 3.624 | 3.642 | 3.642 | 108,226 |
| 2023-06-22 | 3.832 | 3.916 | 3.722 | 3.840 | 3.840 | 147,205 |
| 2023-06-21 | 3.624 | 3.826 | 3.624 | 3.740 | 3.740 | 192,151 |
| 2023-06-20 | 3.552 | 3.576 | 3.468 | 3.560 | 3.560 | 75,813 |
| 2023-06-19 | 3.640 | 3.660 | 3.538 | 3.578 | 3.578 | 61,002 |
| 2023-06-16 | 3.456 | 3.770 | 3.428 | 3.630 | 3.630 | 221,653 |
| 2023-06-15 | 3.494 | 3.494 | 3.410 | 3.428 | 3.428 | 63,711 |
| 2023-06-14 | 3.380 | 3.700 | 3.380 | 3.490 | 3.490 | 218,768 |
| 2023-06-13 | 3.410 | 3.460 | 3.342 | 3.448 | 3.448 | 45,609 |
| 2023-06-12 | 3.406 | 3.458 | 3.336 | 3.410 | 3.410 | 106,996 |
| 2023-06-09 | 3.430 | 3.458 | 3.370 | 3.406 | 3.406 | 69,455 |
| 2023-06-08 | 3.470 | 3.470 | 3.400 | 3.430 | 3.430 | 41,742 |
| 2023-06-07 | 3.500 | 3.518 | 3.442 | 3.464 | 3.464 | 29,062 |
| 2023-06-06 | 3.568 | 3.568 | 3.480 | 3.500 | 3.500 | 37,771 |
| 2023-06-05 | 3.590 | 3.616 | 3.526 | 3.568 | 3.568 | 45,757 |
| 2023-06-02 | 3.570 | 3.692 | 3.476 | 3.542 | 3.542 | 128,704 |
| 2023-06-01 | 3.402 | 3.700 | 3.402 | 3.484 | 3.484 | 188,394 |
| 2023-05-31 | 3.370 | 3.420 | 3.332 | 3.364 | 3.364 | 63,512 |
| 2023-05-30 | 3.370 | 3.390 | 3.324 | 3.376 | 3.376 | 35,345 |
| 2023-05-29 | 3.370 | 3.418 | 3.326 | 3.342 | 3.342 | 37,636 |
| 2023-05-26 | 3.310 | 3.380 | 3.262 | 3.348 | 3.348 | 96,292 |
| 2023-05-25 | 3.310 | 3.348 | 3.280 | 3.292 | 3.292 | 48,597 |
| 2023-05-24 | 3.440 | 3.440 | 3.254 | 3.294 | 3.294 | 135,510 |
| 2023-05-23 | 3.420 | 3.470 | 3.400 | 3.470 | 3.470 | 71,056 |
| 2023-05-22 | 3.450 | 3.490 | 3.362 | 3.420 | 3.420 | 49,550 |
| 2023-05-19 | 3.486 | 3.486 | 3.356 | 3.444 | 3.444 | 143,150 |
| 2023-05-18 | 3.520 | 3.596 | 3.422 | 3.456 | 3.456 | 126,085 |
| 2023-05-17 | 3.620 | 3.718 | 3.414 | 3.458 | 3.458 | 255,141 |
| 2023-05-16 | 4.020 | 4.020 | 3.550 | 3.572 | 3.572 | 627,943 |
| 2023-05-15 | 3.402 | 4.300 | 3.402 | 4.074 | 4.074 | 1,452,789 |
| 2023-05-12 | 3.242 | 3.330 | 3.204 | 3.320 | 3.320 | 204,466 |
| 2023-05-11 | 3.200 | 3.340 | 3.120 | 3.294 | 3.294 | 663,966 |
| 2023-05-10 | 2.970 | 3.008 | 2.954 | 3.000 | 3.000 | 37,476 |
| 2023-05-09 | 3.090 | 3.090 | 2.960 | 2.992 | 2.992 | 39,365 |
| 2023-05-08 | 3.024 | 3.150 | 3.024 | 3.050 | 3.050 | 72,825 |
| 2023-05-05 | 2.918 | 3.044 | 2.916 | 3.010 | 3.010 | 61,220 |
| 2023-05-04 | 2.850 | 2.938 | 2.850 | 2.902 | 2.902 | 32,727 |
| 2023-05-03 | 2.870 | 2.880 | 2.822 | 2.858 | 2.858 | 31,998 |
| 2023-05-02 | 2.900 | 2.960 | 2.858 | 2.884 | 2.884 | 43,166 |
| 2023-04-28 | 2.930 | 2.958 | 2.838 | 2.900 | 2.900 | 107,698 |
| 2023-04-27 | 2.912 | 2.960 | 2.910 | 2.914 | 2.914 | 59,732 |
| 2023-04-26 | 2.912 | 2.946 | 2.910 | 2.910 | 2.910 | 108,318 |
| 2023-04-25 | 3.036 | 3.036 | 2.922 | 2.924 | 2.924 | 69,825 |
| 2023-04-24 | 3.012 | 3.050 | 2.990 | 3.016 | 3.016 | 44,405 |
| 2023-04-21 | 3.140 | 3.140 | 3.008 | 3.036 | 3.036 | 103,363 |
| 2023-04-20 | 3.220 | 3.290 | 3.044 | 3.162 | 3.162 | 312,610 |
| 2023-04-19 | 2.980 | 3.020 | 2.912 | 2.986 | 2.986 | 52,598 |
| 2023-04-18 | 3.030 | 3.070 | 2.898 | 2.950 | 2.950 | 184,080 |
| 2023-04-17 | 3.148 | 3.170 | 3.084 | 3.084 | 3.084 | 84,684 |
| 2023-04-14 | 3.192 | 3.230 | 3.140 | 3.156 | 3.156 | 55,224 |
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.