DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.688	2.688	2.560	2.572	2.572	147,317
2022-05-06	2.650	2.740	2.614	2.716	2.716	113,676
2022-05-05	2.580	2.724	2.554	2.662	2.662	172,556
2022-05-04	2.540	2.580	2.510	2.542	2.542	89,803
2022-05-03	2.710	2.748	2.512	2.518	2.518	184,452
2022-05-02	2.480	2.596	2.420	2.596	2.596	144,545
2022-04-29	2.502	2.516	2.460	2.494	2.494	116,402
2022-04-28	2.546	2.550	2.502	2.502	2.502	81,399
2022-04-27	2.592	2.592	2.510	2.580	2.580	95,585
2022-04-26	2.688	2.688	2.584	2.616	2.616	84,129
2022-04-25	2.690	2.700	2.622	2.632	2.632	80,445
2022-04-22	2.702	2.702	2.650	2.674	2.674	56,151
2022-04-21	2.650	2.760	2.650	2.686	2.686	84,768
2022-04-20	2.690	2.698	2.644	2.650	2.650	62,188
2022-04-19	2.710	2.710	2.582	2.690	2.690	100,160
2022-04-14	2.760	2.760	2.700	2.710	2.710	42,410
2022-04-13	2.744	2.790	2.702	2.722	2.722	38,244
2022-04-12	2.790	2.790	2.674	2.710	2.710	105,732
2022-04-11	2.790	2.800	2.736	2.776	2.776	66,056
2022-04-08	2.870	2.870	2.752	2.776	2.776	107,550
2022-04-07	2.890	2.890	2.778	2.780	2.780	143,581
2022-04-06	3.030	3.052	2.866	2.872	2.872	260,379
2022-04-05	3.120	3.232	3.002	3.054	3.054	198,580
2022-04-04	2.950	3.164	2.932	3.148	3.148	349,628
2022-04-01	3.000	3.000	2.908	2.938	2.938	48,827
2022-03-31	2.964	3.040	2.935	2.982	2.982	104,924
2022-03-30	2.890	2.946	2.830	2.946	2.946	145,873
2022-03-29	2.918	2.918	2.831	2.889	2.889	98,380
2022-03-28	2.783	2.860	2.771	2.830	2.830	129,522
2022-03-25	2.875	2.875	2.747	2.783	2.783	165,157
2022-03-24	2.908	2.936	2.854	2.886	2.886	64,684
2022-03-23	2.960	3.067	2.870	2.895	2.895	185,083
2022-03-22	2.866	2.953	2.831	2.950	2.950	93,908
2022-03-21	2.950	3.041	2.822	2.865	2.865	195,452
2022-03-18	2.800	2.893	2.758	2.890	2.890	230,139
2022-03-17	2.657	2.883	2.657	2.790	2.790	441,095
2022-03-16	2.692	2.726	2.620	2.650	2.650	181,314
2022-03-15	2.741	2.760	2.560	2.607	2.607	348,395
2022-03-14	2.540	2.756	2.540	2.720	2.720	331,477
2022-03-11	2.490	2.541	2.408	2.523	2.523	176,631
2022-03-10	2.372	2.481	2.372	2.469	2.469	186,360
2022-03-09	2.390	2.430	2.330	2.381	2.381	339,988
2022-03-08	2.180	2.405	2.174	2.271	2.271	326,584
2022-03-07	2.350	2.350	2.180	2.200	2.200	509,946
2022-03-04	2.750	2.798	2.410	2.410	2.410	851,816
2022-03-03	2.450	3.108	2.450	2.711	2.711	2,315,797
2022-03-02	2.430	2.464	2.358	2.362	2.362	155,723
2022-03-01	2.490	2.545	2.420	2.451	2.451	142,179
2022-02-28	2.400	2.480	2.384	2.461	2.461	106,716
2022-02-25	2.384	2.448	2.371	2.434	2.434	183,314
2022-02-24	2.236	2.400	2.200	2.384	2.384	432,013
2022-02-23	2.512	2.567	2.460	2.461	2.461	154,348
2022-02-22	2.430	2.527	2.387	2.482	2.482	327,980
2022-02-21	2.550	2.550	2.460	2.490	2.490	195,483
2022-02-18	2.640	2.647	2.511	2.537	2.537	120,241
2022-02-17	2.645	2.682	2.611	2.639	2.639	104,095
2022-02-16	2.621	2.650	2.580	2.625	2.625	112,352
2022-02-15	2.540	2.622	2.520	2.600	2.600	129,025
2022-02-14	2.600	2.600	2.510	2.537	2.537	187,330
2022-02-11	2.690	2.690	2.610	2.630	2.630	94,102

← NewerPage 20 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.