DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.682	4.820	4.620	4.742	4.742	113,821
2022-07-29	4.718	4.750	4.620	4.624	4.624	93,779
2022-07-28	4.690	4.744	4.630	4.684	4.684	85,553
2022-07-27	4.520	4.680	4.518	4.668	4.668	87,409
2022-07-26	4.520	4.570	4.442	4.518	4.518	53,378
2022-07-25	4.670	4.738	4.460	4.532	4.532	90,129
2022-07-22	4.760	4.792	4.602	4.602	4.602	133,323
2022-07-21	4.774	4.780	4.640	4.756	4.756	134,749
2022-07-20	4.638	4.830	4.570	4.738	4.738	158,667
2022-07-19	4.490	4.640	4.394	4.602	4.602	82,366
2022-07-18	4.340	4.480	4.340	4.472	4.472	59,888
2022-07-15	4.372	4.386	4.290	4.356	4.356	31,223
2022-07-14	4.420	4.460	4.246	4.372	4.372	72,025
2022-07-13	4.500	4.500	4.280	4.468	4.468	88,174
2022-07-12	4.560	4.562	4.394	4.482	4.482	121,244
2022-07-11	4.690	4.732	4.540	4.578	4.578	103,070
2022-07-08	4.710	4.874	4.602	4.646	4.646	237,678
2022-07-07	4.660	4.700	4.532	4.650	4.650	109,958
2022-07-06	4.700	4.766	4.478	4.634	4.634	261,269
2022-07-05	4.400	4.760	4.356	4.620	4.620	455,852
2022-07-04	4.480	4.480	4.284	4.312	4.312	84,537
2022-07-01	4.460	4.594	4.282	4.480	4.480	272,893
2022-06-30	4.400	4.400	4.090	4.218	4.218	207,132
2022-06-29	4.450	4.520	4.384	4.424	4.424	99,851
2022-06-28	4.404	4.560	4.322	4.482	4.482	155,350
2022-06-27	4.530	4.550	4.388	4.448	4.448	160,873
2022-06-24	4.612	4.612	4.370	4.476	4.476	155,481
2022-06-23	4.630	4.650	4.344	4.530	4.530	179,920
2022-06-22	4.280	4.680	4.154	4.546	4.546	347,119
2022-06-21	4.760	4.790	4.284	4.288	4.288	463,718
2022-06-20	4.042	4.790	3.988	4.752	4.752	677,552
2022-06-17	3.950	4.052	3.868	4.052	4.052	206,262
2022-06-16	4.176	4.180	3.772	3.878	3.878	221,011
2022-06-15	4.000	4.150	3.698	4.062	4.062	393,967
2022-06-14	4.336	4.336	3.602	4.010	4.010	943,695
2022-06-13	4.900	4.948	4.060	4.272	4.272	1,335,404
2022-06-10	5.400	5.480	4.502	4.810	4.810	3,819,240
2022-06-09	3.220	4.300	3.084	4.198	4.198	2,424,129
2022-06-08	3.500	3.690	3.250	3.276	3.276	2,588,152
2022-06-07	2.940	2.948	2.802	2.862	2.862	122,843
2022-06-06	2.920	2.988	2.900	2.938	2.938	43,975
2022-06-03	2.860	2.930	2.860	2.916	2.916	41,548
2022-06-02	2.910	2.922	2.860	2.888	2.888	26,860
2022-06-01	2.928	2.990	2.886	2.900	2.900	120,123
2022-05-31	2.990	3.036	2.928	2.950	2.950	100,018
2022-05-30	2.910	3.034	2.890	2.956	2.956	280,595
2022-05-27	2.770	2.940	2.756	2.910	2.910	257,341
2022-05-26	2.660	2.806	2.636	2.798	2.798	151,739
2022-05-25	2.720	2.750	2.588	2.676	2.676	141,601
2022-05-24	2.852	2.854	2.672	2.680	2.680	197,888
2022-05-23	2.740	2.876	2.700	2.870	2.870	181,710
2022-05-20	2.750	2.830	2.700	2.700	2.700	167,752
2022-05-19	2.608	2.742	2.570	2.730	2.730	240,424
2022-05-18	2.500	2.682	2.490	2.620	2.620	172,216
2022-05-17	2.448	2.500	2.420	2.500	2.500	81,584
2022-05-16	2.486	2.486	2.404	2.448	2.448	81,753
2022-05-13	2.440	2.500	2.420	2.474	2.474	62,283
2022-05-12	2.464	2.484	2.392	2.420	2.420	128,403
2022-05-11	2.500	2.500	2.460	2.492	2.492	112,375
2022-05-10	2.522	2.522	2.470	2.500	2.500	138,935

← NewerPage 19 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.