DBV Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 3.156 | 3.180 | 3.066 | 3.070 | 3.070 | 85,822 |
| 2022-10-21 | 3.100 | 3.148 | 3.036 | 3.124 | 3.124 | 70,871 |
| 2022-10-20 | 3.142 | 3.160 | 3.008 | 3.092 | 3.092 | 98,538 |
| 2022-10-19 | 3.290 | 3.290 | 3.140 | 3.142 | 3.142 | 87,499 |
| 2022-10-18 | 3.338 | 3.476 | 3.260 | 3.276 | 3.276 | 60,614 |
| 2022-10-17 | 3.200 | 3.340 | 3.200 | 3.326 | 3.326 | 64,913 |
| 2022-10-14 | 3.322 | 3.368 | 3.182 | 3.182 | 3.182 | 69,349 |
| 2022-10-13 | 3.300 | 3.356 | 3.202 | 3.310 | 3.310 | 39,985 |
| 2022-10-12 | 3.330 | 3.336 | 3.256 | 3.322 | 3.322 | 37,889 |
| 2022-10-11 | 3.240 | 3.372 | 3.186 | 3.334 | 3.334 | 87,622 |
| 2022-10-10 | 3.310 | 3.332 | 3.156 | 3.164 | 3.164 | 189,339 |
| 2022-10-07 | 3.452 | 3.458 | 3.360 | 3.376 | 3.376 | 40,636 |
| 2022-10-06 | 3.362 | 3.500 | 3.362 | 3.410 | 3.410 | 38,737 |
| 2022-10-05 | 3.450 | 3.478 | 3.350 | 3.402 | 3.402 | 48,308 |
| 2022-10-04 | 3.400 | 3.566 | 3.382 | 3.454 | 3.454 | 136,804 |
| 2022-10-03 | 3.366 | 3.464 | 3.274 | 3.326 | 3.326 | 185,325 |
| 2022-09-30 | 3.688 | 3.736 | 3.526 | 3.570 | 3.570 | 104,881 |
| 2022-09-29 | 3.800 | 3.800 | 3.600 | 3.644 | 3.644 | 46,685 |
| 2022-09-28 | 3.910 | 3.930 | 3.700 | 3.802 | 3.802 | 75,232 |
| 2022-09-27 | 3.840 | 4.018 | 3.794 | 3.900 | 3.900 | 153,917 |
| 2022-09-26 | 3.650 | 3.844 | 3.634 | 3.766 | 3.766 | 159,285 |
| 2022-09-23 | 3.862 | 3.940 | 3.620 | 3.760 | 3.760 | 187,149 |
| 2022-09-22 | 4.050 | 4.050 | 3.460 | 3.910 | 3.910 | 529,270 |
| 2022-09-21 | 4.256 | 4.256 | 4.124 | 4.192 | 4.192 | 37,449 |
| 2022-09-20 | 4.234 | 4.338 | 4.122 | 4.256 | 4.256 | 81,204 |
| 2022-09-19 | 4.350 | 4.350 | 4.168 | 4.254 | 4.254 | 67,340 |
| 2022-09-16 | 4.420 | 4.482 | 4.296 | 4.390 | 4.390 | 93,440 |
| 2022-09-15 | 4.460 | 4.570 | 4.420 | 4.432 | 4.432 | 108,061 |
| 2022-09-14 | 4.500 | 4.512 | 4.346 | 4.470 | 4.470 | 90,132 |
| 2022-09-13 | 4.500 | 4.548 | 4.384 | 4.502 | 4.502 | 184,929 |
| 2022-09-12 | 4.526 | 4.526 | 4.326 | 4.484 | 4.484 | 154,136 |
| 2022-09-09 | 4.512 | 4.578 | 4.350 | 4.466 | 4.466 | 171,313 |
| 2022-09-08 | 4.440 | 4.790 | 4.060 | 4.528 | 4.528 | 534,876 |
| 2022-09-07 | 4.598 | 4.600 | 4.236 | 4.338 | 4.338 | 181,799 |
| 2022-09-06 | 4.134 | 4.544 | 4.114 | 4.544 | 4.544 | 145,767 |
| 2022-09-05 | 4.222 | 4.250 | 4.036 | 4.136 | 4.136 | 113,488 |
| 2022-09-02 | 3.974 | 4.188 | 3.974 | 4.130 | 4.130 | 94,324 |
| 2022-09-01 | 4.062 | 4.090 | 3.920 | 3.994 | 3.994 | 178,343 |
| 2022-08-31 | 4.260 | 4.260 | 4.114 | 4.122 | 4.122 | 83,919 |
| 2022-08-30 | 4.220 | 4.342 | 4.190 | 4.266 | 4.266 | 56,374 |
| 2022-08-29 | 4.350 | 4.350 | 4.120 | 4.230 | 4.230 | 190,369 |
| 2022-08-26 | 4.504 | 4.552 | 4.370 | 4.370 | 4.370 | 90,754 |
| 2022-08-25 | 4.642 | 4.642 | 4.514 | 4.530 | 4.530 | 64,097 |
| 2022-08-24 | 4.490 | 4.670 | 4.454 | 4.622 | 4.622 | 99,504 |
| 2022-08-23 | 4.596 | 4.716 | 4.480 | 4.528 | 4.528 | 136,372 |
| 2022-08-22 | 4.710 | 4.760 | 4.564 | 4.596 | 4.596 | 133,841 |
| 2022-08-19 | 4.898 | 5.025 | 4.758 | 4.772 | 4.772 | 107,897 |
| 2022-08-18 | 5.035 | 5.070 | 4.870 | 4.908 | 4.908 | 156,427 |
| 2022-08-17 | 5.140 | 5.230 | 5.010 | 5.075 | 5.075 | 106,521 |
| 2022-08-16 | 5.190 | 5.280 | 5.125 | 5.140 | 5.140 | 148,411 |
| 2022-08-15 | 5.050 | 5.195 | 5.050 | 5.165 | 5.165 | 134,068 |
| 2022-08-12 | 5.155 | 5.195 | 4.940 | 4.990 | 4.990 | 173,256 |
| 2022-08-11 | 5.185 | 5.195 | 5.100 | 5.135 | 5.135 | 51,074 |
| 2022-08-10 | 5.170 | 5.200 | 5.080 | 5.135 | 5.135 | 81,627 |
| 2022-08-09 | 5.300 | 5.300 | 5.080 | 5.135 | 5.135 | 192,230 |
| 2022-08-08 | 5.120 | 5.300 | 5.110 | 5.290 | 5.290 | 320,275 |
| 2022-08-05 | 4.880 | 5.175 | 4.880 | 5.115 | 5.115 | 338,936 |
| 2022-08-04 | 4.910 | 5.085 | 4.870 | 4.882 | 4.882 | 182,302 |
| 2022-08-03 | 4.670 | 5.020 | 4.654 | 4.966 | 4.966 | 533,330 |
| 2022-08-02 | 4.850 | 5.170 | 4.600 | 4.602 | 4.602 | 416,427 |
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.