DBV Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.020 | 4.250 | 3.905 | 3.935 | 3.935 | 2,273,008 |
| 2026-02-03 | 3.800 | 3.925 | 3.705 | 3.925 | 3.925 | 1,056,617 |
| 2026-02-02 | 3.645 | 3.830 | 3.555 | 3.800 | 3.800 | 1,079,733 |
| 2026-01-30 | 3.900 | 3.965 | 3.775 | 3.805 | 3.805 | 726,463 |
| 2026-01-29 | 4.060 | 4.115 | 3.875 | 3.955 | 3.955 | 958,489 |
| 2026-01-28 | 4.075 | 4.190 | 4.030 | 4.115 | 4.115 | 1,099,615 |
| 2026-01-27 | 3.920 | 3.990 | 3.840 | 3.990 | 3.990 | 919,428 |
| 2026-01-26 | 4.245 | 4.245 | 3.940 | 3.950 | 3.950 | 1,678,864 |
| 2026-01-23 | 3.895 | 4.400 | 3.885 | 4.265 | 4.265 | 4,952,678 |
| 2026-01-22 | 3.850 | 3.865 | 3.690 | 3.805 | 3.805 | 1,205,501 |
| 2026-01-21 | 3.655 | 3.845 | 3.555 | 3.800 | 3.800 | 1,720,159 |
| 2026-01-20 | 3.730 | 3.730 | 3.480 | 3.695 | 3.695 | 2,031,276 |
| 2026-01-19 | 3.800 | 3.910 | 3.480 | 3.760 | 3.760 | 3,496,109 |
| 2026-01-16 | 3.150 | 3.695 | 3.150 | 3.680 | 3.680 | 4,170,594 |
| 2026-01-15 | 3.090 | 3.125 | 2.990 | 3.095 | 3.095 | 1,117,837 |
| 2026-01-14 | 2.960 | 3.050 | 2.915 | 3.050 | 3.050 | 800,111 |
| 2026-01-13 | 3.100 | 3.160 | 2.965 | 2.975 | 2.975 | 867,876 |
| 2026-01-12 | 3.020 | 3.130 | 3.005 | 3.100 | 3.100 | 937,208 |
| 2026-01-09 | 2.970 | 3.120 | 2.930 | 3.025 | 3.025 | 1,093,340 |
| 2026-01-08 | 3.125 | 3.180 | 2.965 | 2.965 | 2.965 | 1,294,405 |
| 2026-01-07 | 3.050 | 3.155 | 2.960 | 3.065 | 3.065 | 1,188,948 |
| 2026-01-06 | 2.975 | 3.110 | 2.860 | 3.005 | 3.005 | 1,420,311 |
| 2026-01-05 | 3.325 | 3.350 | 2.910 | 3.000 | 3.000 | 1,816,793 |
| 2026-01-02 | 3.335 | 3.435 | 3.160 | 3.265 | 3.265 | 1,782,802 |
| 2025-12-31 | 3.320 | 3.420 | 3.300 | 3.380 | 3.380 | 945,065 |
| 2025-12-30 | 3.305 | 3.355 | 3.250 | 3.300 | 3.300 | 816,423 |
| 2025-12-29 | 3.250 | 3.420 | 3.210 | 3.305 | 3.305 | 1,464,314 |
| 2025-12-24 | 3.145 | 3.220 | 3.050 | 3.200 | 3.200 | 852,925 |
| 2025-12-23 | 3.340 | 3.350 | 3.085 | 3.130 | 3.130 | 2,838,899 |
| 2025-12-22 | 3.590 | 3.620 | 3.410 | 3.425 | 3.425 | 1,780,746 |
| 2025-12-19 | 3.655 | 3.690 | 3.505 | 3.600 | 3.600 | 1,749,140 |
| 2025-12-18 | 3.670 | 3.695 | 3.210 | 3.680 | 3.680 | 4,707,327 |
| 2025-12-17 | 4.385 | 4.500 | 3.605 | 3.680 | 3.680 | 9,635,932 |
| 2025-12-16 | 3.110 | 3.190 | 2.925 | 3.065 | 3.065 | 1,509,533 |
| 2025-12-15 | 3.435 | 3.670 | 3.100 | 3.125 | 3.125 | 3,297,912 |
| 2025-12-12 | 3.300 | 3.415 | 3.110 | 3.220 | 3.220 | 1,812,571 |
| 2025-12-11 | 3.385 | 3.820 | 3.240 | 3.450 | 3.450 | 3,606,420 |
| 2025-12-10 | 2.925 | 3.415 | 2.850 | 3.315 | 3.315 | 3,536,745 |
| 2025-12-09 | 2.755 | 3.000 | 2.640 | 2.950 | 2.950 | 3,095,656 |
| 2025-12-08 | 2.340 | 2.780 | 2.340 | 2.705 | 2.705 | 1,881,804 |
| 2025-12-05 | 2.260 | 2.350 | 2.240 | 2.270 | 2.270 | 596,657 |
| 2025-12-04 | 2.270 | 2.300 | 2.240 | 2.275 | 2.275 | 442,228 |
| 2025-12-03 | 2.250 | 2.350 | 2.225 | 2.270 | 2.270 | 851,182 |
| 2025-12-02 | 2.290 | 2.400 | 2.230 | 2.255 | 2.255 | 875,312 |
| 2025-12-01 | 2.300 | 2.460 | 2.265 | 2.300 | 2.300 | 1,475,538 |
| 2025-11-28 | 2.495 | 2.530 | 2.285 | 2.285 | 2.285 | 1,100,405 |
| 2025-11-27 | 2.310 | 2.500 | 2.305 | 2.500 | 2.500 | 426,290 |
| 2025-11-26 | 2.320 | 2.375 | 2.265 | 2.320 | 2.320 | 535,015 |
| 2025-11-25 | 2.370 | 2.425 | 2.280 | 2.280 | 2.280 | 461,697 |
| 2025-11-24 | 2.390 | 2.425 | 2.330 | 2.415 | 2.415 | 312,128 |
| 2025-11-21 | 2.480 | 2.480 | 2.360 | 2.390 | 2.390 | 348,466 |
| 2025-11-20 | 2.500 | 2.555 | 2.450 | 2.475 | 2.475 | 359,449 |
| 2025-11-19 | 2.440 | 2.565 | 2.400 | 2.490 | 2.490 | 717,749 |
| 2025-11-18 | 2.430 | 2.430 | 2.345 | 2.400 | 2.400 | 308,507 |
| 2025-11-17 | 2.300 | 2.435 | 2.260 | 2.395 | 2.395 | 340,642 |
| 2025-11-14 | 2.280 | 2.335 | 2.250 | 2.320 | 2.320 | 490,556 |
| 2025-11-13 | 2.450 | 2.480 | 2.300 | 2.325 | 2.325 | 752,397 |
| 2025-11-12 | 2.590 | 2.650 | 2.430 | 2.450 | 2.450 | 852,428 |
| 2025-11-11 | 2.475 | 2.550 | 2.400 | 2.430 | 2.430 | 623,063 |
| 2025-11-10 | 2.495 | 2.545 | 2.385 | 2.425 | 2.425 | 962,678 |
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.