DBV Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.506 | 3.550 | 3.252 | 3.358 | 3.358 | 1,778,833 |
| 2026-04-30 | 3.580 | 3.652 | 3.554 | 3.630 | 3.630 | 603,862 |
| 2026-04-29 | 3.606 | 3.652 | 3.550 | 3.592 | 3.592 | 464,236 |
| 2026-04-28 | 3.540 | 3.612 | 3.500 | 3.612 | 3.612 | 605,363 |
| 2026-04-27 | 3.440 | 3.524 | 3.422 | 3.512 | 3.512 | 658,437 |
| 2026-04-24 | 3.340 | 3.414 | 3.300 | 3.400 | 3.400 | 489,668 |
| 2026-04-23 | 3.320 | 3.366 | 3.270 | 3.340 | 3.340 | 857,630 |
| 2026-04-22 | 3.442 | 3.470 | 3.338 | 3.352 | 3.352 | 793,543 |
| 2026-04-21 | 3.610 | 3.638 | 3.430 | 3.430 | 3.430 | 829,192 |
| 2026-04-20 | 3.630 | 3.760 | 3.522 | 3.572 | 3.572 | 1,227,650 |
| 2026-04-17 | 3.534 | 3.684 | 3.530 | 3.624 | 3.624 | 1,148,581 |
| 2026-04-16 | 3.640 | 3.650 | 3.472 | 3.534 | 3.534 | 1,162,615 |
| 2026-04-15 | 3.800 | 3.890 | 3.630 | 3.640 | 3.640 | 1,056,259 |
| 2026-04-14 | 3.680 | 3.884 | 3.618 | 3.854 | 3.854 | 1,487,843 |
| 2026-04-13 | 3.452 | 3.612 | 3.400 | 3.612 | 3.612 | 649,933 |
| 2026-04-10 | 3.582 | 3.612 | 3.504 | 3.504 | 3.504 | 728,085 |
| 2026-04-09 | 3.650 | 3.654 | 3.566 | 3.580 | 3.580 | 357,806 |
| 2026-04-08 | 3.740 | 3.740 | 3.520 | 3.644 | 3.644 | 1,123,995 |
| 2026-04-07 | 3.584 | 3.618 | 3.460 | 3.528 | 3.528 | 507,408 |
| 2026-04-02 | 3.635 | 3.690 | 3.455 | 3.635 | 3.635 | 1,206,719 |
| 2026-04-01 | 3.640 | 3.765 | 3.590 | 3.750 | 3.750 | 1,056,928 |
| 2026-03-31 | 3.510 | 3.705 | 3.450 | 3.625 | 3.625 | 2,629,848 |
| 2026-03-30 | 3.550 | 3.580 | 3.420 | 3.520 | 3.520 | 543,805 |
| 2026-03-27 | 3.605 | 3.730 | 3.460 | 3.540 | 3.540 | 1,146,101 |
| 2026-03-26 | 3.450 | 3.610 | 3.390 | 3.530 | 3.530 | 555,386 |
| 2026-03-25 | 3.410 | 3.675 | 3.410 | 3.470 | 3.470 | 1,551,002 |
| 2026-03-24 | 3.435 | 3.435 | 3.330 | 3.350 | 3.350 | 358,783 |
| 2026-03-23 | 3.300 | 3.495 | 3.260 | 3.385 | 3.385 | 778,518 |
| 2026-03-20 | 3.450 | 3.485 | 3.320 | 3.410 | 3.410 | 867,784 |
| 2026-03-19 | 3.310 | 3.405 | 3.265 | 3.400 | 3.400 | 614,887 |
| 2026-03-18 | 3.465 | 3.485 | 3.350 | 3.365 | 3.365 | 680,507 |
| 2026-03-17 | 3.460 | 3.535 | 3.415 | 3.450 | 3.450 | 566,975 |
| 2026-03-16 | 3.600 | 3.615 | 3.460 | 3.460 | 3.460 | 606,048 |
| 2026-03-13 | 3.590 | 3.760 | 3.505 | 3.565 | 3.565 | 1,408,451 |
| 2026-03-12 | 3.820 | 3.825 | 3.455 | 3.530 | 3.530 | 2,787,203 |
| 2026-03-11 | 4.060 | 4.100 | 3.790 | 3.885 | 3.885 | 1,620,693 |
| 2026-03-10 | 4.040 | 4.195 | 3.960 | 4.005 | 4.005 | 2,211,138 |
| 2026-03-09 | 3.690 | 4.040 | 3.635 | 4.040 | 4.040 | 1,754,003 |
| 2026-03-06 | 3.800 | 3.910 | 3.600 | 3.765 | 3.765 | 1,385,971 |
| 2026-03-05 | 3.900 | 4.100 | 3.720 | 3.720 | 3.720 | 2,822,833 |
| 2026-03-04 | 3.690 | 3.830 | 3.675 | 3.755 | 3.755 | 765,472 |
| 2026-03-03 | 3.820 | 3.870 | 3.735 | 3.795 | 3.795 | 1,561,669 |
| 2026-03-02 | 3.500 | 3.825 | 3.460 | 3.790 | 3.790 | 1,331,467 |
| 2026-02-27 | 3.695 | 3.885 | 3.560 | 3.590 | 3.590 | 1,291,853 |
| 2026-02-26 | 3.820 | 3.830 | 3.635 | 3.720 | 3.720 | 937,529 |
| 2026-02-25 | 3.800 | 3.980 | 3.790 | 3.860 | 3.860 | 1,294,291 |
| 2026-02-24 | 3.575 | 3.825 | 3.545 | 3.825 | 3.825 | 827,051 |
| 2026-02-23 | 3.615 | 3.695 | 3.535 | 3.575 | 3.575 | 584,067 |
| 2026-02-20 | 3.575 | 3.730 | 3.530 | 3.645 | 3.645 | 731,947 |
| 2026-02-19 | 3.460 | 3.570 | 3.450 | 3.560 | 3.560 | 571,989 |
| 2026-02-18 | 3.495 | 3.570 | 3.460 | 3.525 | 3.525 | 581,752 |
| 2026-02-17 | 3.400 | 3.505 | 3.370 | 3.460 | 3.460 | 690,459 |
| 2026-02-16 | 3.635 | 3.635 | 3.365 | 3.430 | 3.430 | 1,815,391 |
| 2026-02-13 | 3.690 | 3.755 | 3.635 | 3.695 | 3.695 | 777,299 |
| 2026-02-12 | 3.750 | 3.870 | 3.690 | 3.690 | 3.690 | 774,410 |
| 2026-02-11 | 4.040 | 4.050 | 3.705 | 3.725 | 3.725 | 2,005,948 |
| 2026-02-10 | 3.800 | 4.165 | 3.770 | 4.040 | 4.040 | 1,864,181 |
| 2026-02-09 | 3.645 | 3.870 | 3.620 | 3.870 | 3.870 | 1,265,846 |
| 2026-02-06 | 3.640 | 3.675 | 3.440 | 3.635 | 3.635 | 1,970,822 |
| 2026-02-05 | 3.955 | 3.990 | 3.750 | 3.835 | 3.835 | 972,918 |
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.