DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	3.138	3.194	3.120	3.192	3.192	41,950
2023-04-12	3.120	3.180	3.074	3.126	3.126	57,887
2023-04-11	3.120	3.160	3.106	3.120	3.120	63,414
2023-04-06	3.148	3.180	3.126	3.142	3.142	69,404
2023-04-05	3.280	3.280	3.150	3.166	3.166	61,176
2023-04-04	3.250	3.330	3.230	3.260	3.260	59,380
2023-04-03	3.228	3.340	3.208	3.240	3.240	174,214
2023-03-31	3.128	3.228	3.128	3.216	3.216	64,262
2023-03-30	3.116	3.234	3.082	3.168	3.168	143,391
2023-03-29	3.054	3.098	3.016	3.098	3.098	52,544
2023-03-28	3.116	3.116	3.012	3.054	3.054	45,852
2023-03-27	2.960	3.074	2.960	3.066	3.066	115,737
2023-03-24	3.126	3.296	2.912	3.002	3.002	287,664
2023-03-23	3.008	3.132	2.924	3.130	3.130	127,435
2023-03-22	2.966	3.026	2.962	2.994	2.994	58,963
2023-03-21	2.934	2.984	2.920	2.952	2.952	45,816
2023-03-20	2.950	2.950	2.852	2.934	2.934	131,891
2023-03-17	3.046	3.070	2.950	3.002	3.002	73,273
2023-03-16	3.010	3.028	2.924	3.016	3.016	104,951
2023-03-15	3.086	3.086	2.920	2.952	2.952	200,482
2023-03-14	3.012	3.086	3.010	3.058	3.058	80,570
2023-03-13	3.158	3.158	2.952	3.086	3.086	200,474
2023-03-10	3.260	3.260	3.094	3.178	3.178	199,288
2023-03-09	3.392	3.430	3.260	3.288	3.288	412,304
2023-03-08	3.120	3.376	3.048	3.306	3.306	579,300
2023-03-07	3.080	3.098	2.988	3.000	3.000	173,435
2023-03-06	2.838	3.224	2.830	3.080	3.080	763,065
2023-03-03	2.894	2.894	2.762	2.828	2.828	120,454
2023-03-02	2.858	2.866	2.800	2.810	2.810	71,840
2023-03-01	2.860	2.912	2.832	2.866	2.866	198,155
2023-02-28	2.782	2.880	2.724	2.864	2.864	216,430
2023-02-27	2.650	2.912	2.650	2.830	2.830	302,714
2023-02-24	2.688	2.688	2.626	2.634	2.634	58,357
2023-02-23	2.602	2.720	2.590	2.672	2.672	110,346
2023-02-22	2.616	2.620	2.554	2.620	2.620	119,385
2023-02-21	2.670	2.670	2.602	2.610	2.610	78,624
2023-02-20	2.644	2.722	2.640	2.666	2.666	150,999
2023-02-17	2.560	2.630	2.550	2.630	2.630	100,363
2023-02-16	2.560	2.620	2.550	2.590	2.590	87,370
2023-02-15	2.532	2.562	2.528	2.562	2.562	41,190
2023-02-14	2.544	2.564	2.500	2.530	2.530	122,615
2023-02-13	2.558	2.624	2.516	2.520	2.520	163,761
2023-02-10	2.602	2.610	2.538	2.572	2.572	178,052
2023-02-09	2.626	2.662	2.600	2.626	2.626	86,861
2023-02-08	2.650	2.722	2.610	2.628	2.628	149,202
2023-02-07	2.596	2.694	2.588	2.680	2.680	116,855
2023-02-06	2.636	2.636	2.582	2.608	2.608	148,005
2023-02-03	2.658	2.696	2.630	2.660	2.660	206,738
2023-02-02	2.616	2.786	2.610	2.688	2.688	418,110
2023-02-01	2.620	2.672	2.552	2.558	2.558	130,972
2023-01-31	2.600	2.700	2.560	2.632	2.632	161,371
2023-01-30	2.670	2.686	2.606	2.636	2.636	85,454
2023-01-27	2.610	2.700	2.566	2.670	2.670	193,855
2023-01-26	2.700	2.734	2.604	2.618	2.618	183,511
2023-01-25	2.680	2.722	2.660	2.686	2.686	139,351
2023-01-24	2.730	2.760	2.660	2.686	2.686	140,518
2023-01-23	2.810	2.846	2.730	2.746	2.746	193,680
2023-01-20	2.888	2.888	2.812	2.840	2.840	71,534
2023-01-19	2.920	2.930	2.792	2.888	2.888	255,418
2023-01-18	2.948	2.998	2.920	2.924	2.924	87,480

← NewerPage 16 of 22 · 1,281 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.