DBV Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.400 | 2.490 | 2.400 | 2.440 | 2.440 | 782,725 |
| 2026-07-24 | 2.398 | 2.440 | 2.362 | 2.380 | 2.380 | 760,108 |
| 2026-07-23 | 2.398 | 2.412 | 2.330 | 2.374 | 2.374 | 1,111,075 |
| 2026-07-22 | 2.446 | 2.478 | 2.384 | 2.454 | 2.454 | 1,053,401 |
| 2026-07-21 | 2.484 | 2.538 | 2.436 | 2.474 | 2.474 | 843,918 |
| 2026-07-20 | 2.598 | 2.600 | 2.466 | 2.486 | 2.486 | 1,485,873 |
| 2026-07-17 | 2.666 | 2.760 | 2.508 | 2.600 | 2.600 | 2,292,736 |
| 2026-07-16 | 2.742 | 2.806 | 2.702 | 2.804 | 2.804 | 962,658 |
| 2026-07-15 | 2.820 | 2.820 | 2.682 | 2.764 | 2.764 | 1,008,029 |
| 2026-07-14 | 2.804 | 2.930 | 2.748 | 2.834 | 2.834 | 909,500 |
| 2026-07-13 | 2.838 | 2.890 | 2.808 | 2.812 | 2.812 | 356,445 |
| 2026-07-10 | 2.846 | 2.882 | 2.812 | 2.852 | 2.852 | 539,965 |
| 2026-07-09 | 2.918 | 2.924 | 2.818 | 2.850 | 2.850 | 412,552 |
| 2026-07-08 | 2.990 | 3.078 | 2.880 | 2.880 | 2.880 | 1,284,460 |
| 2026-07-07 | 2.786 | 2.890 | 2.734 | 2.874 | 2.874 | 689,195 |
| 2026-07-06 | 2.890 | 2.890 | 2.724 | 2.776 | 2.776 | 1,150,234 |
| 2026-07-03 | 2.800 | 2.998 | 2.778 | 2.894 | 2.894 | 869,714 |
| 2026-07-02 | 2.792 | 2.898 | 2.710 | 2.810 | 2.810 | 912,113 |
| 2026-07-01 | 2.854 | 2.944 | 2.786 | 2.800 | 2.800 | 771,055 |
| 2026-06-30 | 2.650 | 2.850 | 2.520 | 2.820 | 2.820 | 2,007,527 |
| 2026-06-29 | 2.902 | 3.040 | 2.806 | 2.864 | 2.864 | 943,792 |
| 2026-06-26 | 2.820 | 2.900 | 2.720 | 2.874 | 2.874 | 670,306 |
| 2026-06-25 | 2.820 | 2.954 | 2.792 | 2.820 | 2.820 | 778,489 |
| 2026-06-24 | 2.864 | 2.938 | 2.804 | 2.842 | 2.842 | 864,864 |
| 2026-06-23 | 2.772 | 2.922 | 2.758 | 2.874 | 2.874 | 695,167 |
| 2026-06-22 | 2.852 | 2.882 | 2.752 | 2.782 | 2.782 | 542,523 |
| 2026-06-19 | 2.780 | 2.848 | 2.730 | 2.832 | 2.832 | 487,522 |
| 2026-06-18 | 2.892 | 2.958 | 2.782 | 2.820 | 2.820 | 670,749 |
| 2026-06-17 | 2.954 | 2.960 | 2.844 | 2.912 | 2.912 | 655,359 |
| 2026-06-16 | 3.218 | 3.230 | 2.952 | 2.954 | 2.954 | 1,020,345 |
| 2026-06-15 | 3.060 | 3.194 | 3.000 | 3.188 | 3.188 | 752,221 |
| 2026-06-12 | 2.844 | 3.046 | 2.814 | 3.014 | 3.014 | 908,434 |
| 2026-06-11 | 2.772 | 2.854 | 2.750 | 2.824 | 2.824 | 568,606 |
| 2026-06-10 | 2.740 | 2.784 | 2.644 | 2.756 | 2.756 | 799,812 |
| 2026-06-09 | 2.960 | 2.980 | 2.720 | 2.740 | 2.740 | 1,095,954 |
| 2026-06-08 | 2.822 | 2.896 | 2.760 | 2.840 | 2.840 | 549,863 |
| 2026-06-05 | 3.004 | 3.004 | 2.826 | 2.852 | 2.852 | 1,236,490 |
| 2026-06-04 | 3.018 | 3.056 | 2.936 | 3.006 | 3.006 | 881,892 |
| 2026-06-03 | 3.112 | 3.128 | 3.020 | 3.036 | 3.036 | 636,722 |
| 2026-06-02 | 3.232 | 3.238 | 3.002 | 3.050 | 3.050 | 1,267,430 |
| 2026-06-01 | 3.300 | 3.320 | 3.162 | 3.238 | 3.238 | 1,211,680 |
| 2026-05-29 | 3.234 | 3.406 | 3.212 | 3.360 | 3.360 | 6,257,481 |
| 2026-05-28 | 3.240 | 3.300 | 3.182 | 3.224 | 3.224 | 778,044 |
| 2026-05-27 | 3.212 | 3.260 | 3.150 | 3.230 | 3.230 | 586,325 |
| 2026-05-26 | 3.320 | 3.320 | 3.130 | 3.222 | 3.222 | 912,501 |
| 2026-05-25 | 3.210 | 3.360 | 3.210 | 3.330 | 3.330 | 498,132 |
| 2026-05-22 | 3.230 | 3.322 | 3.178 | 3.182 | 3.182 | 665,970 |
| 2026-05-21 | 3.240 | 3.274 | 3.132 | 3.196 | 3.196 | 549,214 |
| 2026-05-20 | 3.232 | 3.280 | 3.180 | 3.234 | 3.234 | 584,084 |
| 2026-05-19 | 3.252 | 3.278 | 3.186 | 3.220 | 3.220 | 729,011 |
| 2026-05-18 | 3.350 | 3.384 | 3.232 | 3.274 | 3.274 | 724,324 |
| 2026-05-15 | 3.390 | 3.486 | 3.348 | 3.352 | 3.352 | 793,394 |
| 2026-05-14 | 3.430 | 3.510 | 3.342 | 3.390 | 3.390 | 553,697 |
| 2026-05-13 | 3.530 | 3.542 | 3.342 | 3.380 | 3.380 | 769,558 |
| 2026-05-12 | 3.490 | 3.580 | 3.460 | 3.480 | 3.480 | 636,906 |
| 2026-05-11 | 3.380 | 3.572 | 3.376 | 3.486 | 3.486 | 1,257,308 |
| 2026-05-08 | 3.428 | 3.440 | 3.334 | 3.404 | 3.404 | 409,119 |
| 2026-05-07 | 3.500 | 3.546 | 3.360 | 3.360 | 3.360 | 692,172 |
| 2026-05-06 | 3.468 | 3.640 | 3.434 | 3.450 | 3.450 | 1,874,076 |
| 2026-05-05 | 3.380 | 3.548 | 3.362 | 3.438 | 3.438 | 764,031 |
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.