DBV Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 2.690 | 2.690 | 2.610 | 2.630 | 2.630 | 94,102 |
| 2022-02-10 | 2.698 | 2.736 | 2.650 | 2.662 | 2.662 | 147,965 |
| 2022-02-09 | 2.672 | 2.700 | 2.666 | 2.671 | 2.671 | 87,590 |
| 2022-02-08 | 2.691 | 2.708 | 2.670 | 2.670 | 2.670 | 71,105 |
| 2022-02-07 | 2.691 | 2.703 | 2.660 | 2.681 | 2.681 | 47,108 |
| 2022-02-04 | 2.768 | 2.768 | 2.660 | 2.681 | 2.681 | 120,660 |
| 2022-02-03 | 2.770 | 2.773 | 2.703 | 2.722 | 2.722 | 131,849 |
| 2022-02-02 | 2.880 | 2.898 | 2.780 | 2.781 | 2.781 | 131,814 |
| 2022-02-01 | 2.790 | 2.910 | 2.763 | 2.830 | 2.830 | 350,455 |
| 2022-01-31 | 2.620 | 2.760 | 2.600 | 2.744 | 2.744 | 236,738 |
| 2022-01-28 | 2.700 | 2.700 | 2.600 | 2.608 | 2.608 | 301,303 |
| 2022-01-27 | 2.772 | 2.783 | 2.703 | 2.703 | 2.703 | 285,402 |
| 2022-01-26 | 2.720 | 2.826 | 2.720 | 2.771 | 2.771 | 267,758 |
| 2022-01-25 | 2.700 | 2.780 | 2.645 | 2.719 | 2.719 | 480,101 |
| 2022-01-24 | 2.855 | 2.855 | 2.572 | 2.610 | 2.610 | 667,229 |
| 2022-01-21 | 2.863 | 2.920 | 2.850 | 2.862 | 2.862 | 184,743 |
| 2022-01-20 | 2.897 | 2.897 | 2.820 | 2.865 | 2.865 | 253,132 |
| 2022-01-19 | 2.950 | 2.967 | 2.851 | 2.859 | 2.859 | 504,893 |
| 2022-01-18 | 3.030 | 3.030 | 2.956 | 2.972 | 2.972 | 159,610 |
| 2022-01-17 | 2.991 | 3.038 | 2.983 | 2.995 | 2.995 | 159,629 |
| 2022-01-14 | 3.012 | 3.030 | 2.976 | 2.981 | 2.981 | 258,047 |
| 2022-01-13 | 3.089 | 3.120 | 3.012 | 3.025 | 3.025 | 334,516 |
| 2022-01-12 | 3.073 | 3.120 | 3.020 | 3.038 | 3.038 | 311,146 |
| 2022-01-11 | 3.055 | 3.080 | 3.014 | 3.034 | 3.034 | 173,002 |
| 2022-01-10 | 3.100 | 3.100 | 3.002 | 3.006 | 3.006 | 494,977 |
| 2022-01-07 | 3.092 | 3.131 | 3.035 | 3.090 | 3.090 | 352,689 |
| 2022-01-06 | 3.022 | 3.092 | 2.998 | 3.090 | 3.090 | 406,137 |
| 2022-01-05 | 3.246 | 3.246 | 3.012 | 3.064 | 3.064 | 935,613 |
| 2022-01-04 | 3.180 | 3.386 | 3.170 | 3.200 | 3.200 | 1,157,256 |
| 2022-01-03 | 3.050 | 3.146 | 3.019 | 3.146 | 3.146 | 733,411 |
| 2021-12-31 | 3.050 | 3.059 | 2.985 | 3.059 | 3.059 | 259,986 |
| 2021-12-30 | 2.960 | 3.084 | 2.927 | 3.059 | 3.059 | 623,499 |
| 2021-12-29 | 3.018 | 3.031 | 2.956 | 2.960 | 2.960 | 371,694 |
| 2021-12-28 | 3.040 | 3.100 | 2.978 | 3.011 | 3.011 | 800,182 |
| 2021-12-27 | 3.040 | 3.105 | 3.007 | 3.030 | 3.030 | 459,459 |
| 2021-12-24 | 3.135 | 3.141 | 3.040 | 3.048 | 3.048 | 332,857 |
| 2021-12-23 | 2.983 | 3.145 | 2.944 | 3.106 | 3.106 | 1,668,231 |
| 2021-12-22 | 2.980 | 3.238 | 2.874 | 2.952 | 2.952 | 4,023,526 |
| 2021-12-21 | 3.410 | 4.157 | 2.967 | 3.052 | 3.052 | 7,089,524 |
| 2021-12-20 | 4.960 | 5.130 | 4.890 | 4.900 | 4.900 | 335,076 |
| 2021-12-17 | 4.900 | 5.038 | 4.876 | 5.020 | 5.020 | 312,122 |
| 2021-12-16 | 4.970 | 5.158 | 4.911 | 4.912 | 4.912 | 295,271 |
| 2021-12-15 | 4.933 | 4.936 | 4.860 | 4.924 | 4.924 | 109,808 |
| 2021-12-14 | 4.834 | 5.018 | 4.828 | 4.934 | 4.934 | 181,866 |
| 2021-12-13 | 4.935 | 4.990 | 4.835 | 4.843 | 4.843 | 231,451 |
| 2021-12-10 | 5.064 | 5.064 | 4.938 | 4.984 | 4.984 | 295,172 |
| 2021-12-09 | 5.190 | 5.250 | 5.072 | 5.092 | 5.092 | 169,591 |
| 2021-12-08 | 5.192 | 5.238 | 5.120 | 5.188 | 5.188 | 186,090 |
| 2021-12-07 | 5.100 | 5.258 | 5.100 | 5.234 | 5.234 | 251,811 |
| 2021-12-06 | 4.950 | 5.080 | 4.900 | 5.080 | 5.080 | 237,104 |
| 2021-12-03 | 5.062 | 5.124 | 4.886 | 4.938 | 4.938 | 279,571 |
| 2021-12-02 | 5.220 | 5.222 | 5.066 | 5.084 | 5.084 | 387,414 |
| 2021-12-01 | 5.342 | 5.430 | 5.128 | 5.238 | 5.238 | 611,683 |
| 2021-11-30 | 5.530 | 5.532 | 5.244 | 5.302 | 5.302 | 363,170 |
| 2021-11-29 | 5.220 | 5.640 | 5.152 | 5.508 | 5.508 | 680,003 |
| 2021-11-26 | 5.250 | 5.292 | 5.064 | 5.252 | 5.252 | 434,695 |
| 2021-11-25 | 5.390 | 5.450 | 5.280 | 5.300 | 5.300 | 185,540 |
| 2021-11-24 | 5.318 | 5.410 | 5.244 | 5.370 | 5.370 | 282,548 |
| 2021-11-23 | 5.300 | 5.376 | 5.200 | 5.288 | 5.288 | 262,310 |
| 2021-11-22 | 5.470 | 5.500 | 5.310 | 5.318 | 5.318 | 163,239 |
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.