DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	3.058	3.060	2.938	2.944	2.944	115,323
2023-01-16	3.056	3.068	2.980	3.058	3.058	108,049
2023-01-13	2.890	3.052	2.886	3.050	3.050	255,489
2023-01-12	2.940	3.020	2.880	2.912	2.912	119,091
2023-01-11	2.942	2.978	2.902	2.948	2.948	167,540
2023-01-10	3.048	3.048	2.926	2.938	2.938	198,816
2023-01-09	3.080	3.176	2.960	2.986	2.986	413,405
2023-01-06	3.060	3.230	3.060	3.090	3.090	363,964
2023-01-05	3.170	3.254	3.028	3.064	3.064	440,057
2023-01-04	3.020	3.240	2.972	3.118	3.118	321,799
2023-01-03	3.132	3.152	2.972	2.988	2.988	171,421
2023-01-02	3.200	3.200	3.080	3.122	3.122	191,779
2022-12-30	3.092	3.178	3.042	3.146	3.146	228,100
2022-12-29	2.830	3.190	2.806	3.186	3.186	490,506
2022-12-28	2.706	2.838	2.650	2.830	2.830	272,585
2022-12-27	2.900	2.926	2.674	2.694	2.694	401,026
2022-12-23	2.800	3.238	2.720	2.800	2.800	2,828,455
2022-12-22	2.372	2.420	2.340	2.384	2.384	71,461
2022-12-21	2.360	2.432	2.350	2.386	2.386	136,999
2022-12-20	2.362	2.422	2.254	2.370	2.370	238,439
2022-12-19	2.524	2.544	2.400	2.412	2.412	247,671
2022-12-16	2.538	2.594	2.500	2.568	2.568	290,577
2022-12-15	2.740	2.818	2.680	2.706	2.706	65,446
2022-12-14	2.682	2.754	2.656	2.754	2.754	44,365
2022-12-13	2.668	2.730	2.608	2.686	2.686	95,235
2022-12-12	2.684	2.684	2.616	2.620	2.620	29,954
2022-12-09	2.554	2.682	2.524	2.658	2.658	77,533
2022-12-08	2.570	2.610	2.552	2.572	2.572	79,728
2022-12-07	2.560	2.600	2.526	2.582	2.582	42,715
2022-12-06	2.662	2.674	2.562	2.578	2.578	166,691
2022-12-05	2.782	2.782	2.670	2.686	2.686	108,116
2022-12-02	2.742	2.818	2.730	2.788	2.788	35,107
2022-12-01	2.818	2.818	2.728	2.756	2.756	50,088
2022-11-30	2.750	2.760	2.720	2.746	2.746	44,967
2022-11-29	2.872	2.872	2.762	2.762	2.762	117,251
2022-11-28	2.822	2.888	2.778	2.844	2.844	54,479
2022-11-25	2.810	2.858	2.770	2.814	2.814	82,891
2022-11-24	2.738	2.834	2.738	2.822	2.822	86,356
2022-11-23	2.680	2.756	2.680	2.752	2.752	40,615
2022-11-22	2.770	2.770	2.672	2.736	2.736	92,440
2022-11-21	2.748	2.788	2.706	2.782	2.782	53,989
2022-11-18	2.710	2.784	2.710	2.744	2.744	90,033
2022-11-17	2.770	2.794	2.702	2.748	2.748	139,186
2022-11-16	2.952	2.958	2.800	2.802	2.802	150,074
2022-11-15	3.012	3.110	2.944	2.968	2.968	104,088
2022-11-14	3.060	3.084	2.970	3.012	3.012	114,417
2022-11-11	3.100	3.190	2.970	3.058	3.058	113,283
2022-11-10	2.902	3.078	2.860	3.072	3.072	170,691
2022-11-09	2.972	3.014	2.884	2.910	2.910	72,801
2022-11-08	2.960	2.976	2.894	2.974	2.974	100,359
2022-11-07	2.862	2.978	2.862	2.950	2.950	63,090
2022-11-04	2.940	3.000	2.852	2.912	2.912	162,998
2022-11-03	2.980	3.030	2.910	2.994	2.994	110,480
2022-11-02	3.116	3.116	2.960	2.972	2.972	112,179
2022-11-01	3.140	3.152	3.090	3.094	3.094	56,860
2022-10-31	3.072	3.152	3.060	3.120	3.120	70,277
2022-10-28	3.118	3.130	3.034	3.090	3.090	38,867
2022-10-27	3.232	3.246	3.066	3.078	3.078	118,052
2022-10-26	3.070	3.276	3.070	3.232	3.232	111,676
2022-10-25	3.100	3.130	3.026	3.070	3.070	95,430

← NewerPage 17 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.