DBV Technologies S.A. historical data

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

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

← NewerPage 2 of 22 · 1,284 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.