DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.550	2.715	2.470	2.480	2.480	923,626
2025-11-06	2.550	2.675	2.535	2.550	2.550	490,851
2025-11-05	2.540	2.595	2.480	2.590	2.590	349,819
2025-11-04	2.455	2.655	2.405	2.615	2.615	459,321
2025-11-03	2.580	2.580	2.460	2.470	2.470	731,780
2025-10-31	2.500	2.750	2.490	2.625	2.625	1,155,730
2025-10-30	2.640	2.640	2.415	2.525	2.525	595,126
2025-10-29	2.610	2.610	2.250	2.530	2.530	2,128,832
2025-10-28	2.800	2.900	2.710	2.715	2.715	840,556
2025-10-27	2.730	2.945	2.650	2.805	2.805	1,875,351
2025-10-24	2.625	2.675	2.515	2.665	2.665	387,876
2025-10-23	2.670	2.715	2.545	2.605	2.605	905,015
2025-10-22	2.700	2.750	2.660	2.680	2.680	435,978
2025-10-21	2.750	2.800	2.645	2.770	2.770	614,817
2025-10-20	2.920	2.940	2.680	2.740	2.740	1,623,920
2025-10-17	3.080	3.190	2.900	2.920	2.920	1,936,721
2025-10-16	2.680	3.090	2.680	3.075	3.075	3,479,161
2025-10-15	2.670	2.700	2.535	2.690	2.690	930,103
2025-10-14	2.860	2.890	2.405	2.670	2.670	1,585,934
2025-10-13	2.500	2.675	2.360	2.605	2.605	1,237,341
2025-10-10	2.755	2.960	2.565	2.590	2.590	1,567,886
2025-10-09	2.890	3.175	2.770	2.820	2.820	4,062,086
2025-10-08	2.575	2.860	2.535	2.730	2.730	2,126,917
2025-10-07	2.345	2.660	2.325	2.575	2.575	2,694,662
2025-10-06	2.320	2.430	2.160	2.305	2.305	2,037,754
2025-10-03	2.030	2.450	2.030	2.400	2.400	4,113,836
2025-10-02	1.808	1.940	1.780	1.940	1.940	782,416
2025-10-01	1.682	1.970	1.678	1.852	1.852	2,400,421
2025-09-30	1.580	1.694	1.570	1.678	1.678	769,094
2025-09-29	1.550	1.582	1.550	1.580	1.580	125,017
2025-09-26	1.530	1.572	1.506	1.540	1.540	209,728
2025-09-25	1.570	1.586	1.530	1.536	1.536	378,648
2025-09-24	1.598	1.618	1.570	1.584	1.584	150,208
2025-09-23	1.630	1.670	1.600	1.600	1.600	170,663
2025-09-22	1.620	1.630	1.580	1.614	1.614	272,142
2025-09-19	1.636	1.710	1.610	1.618	1.618	230,339
2025-09-18	1.612	1.632	1.590	1.626	1.626	99,094
2025-09-17	1.642	1.642	1.584	1.608	1.608	201,127
2025-09-16	1.666	1.666	1.620	1.630	1.630	176,654
2025-09-15	1.646	1.726	1.642	1.654	1.654	606,909
2025-09-12	1.640	1.658	1.604	1.616	1.616	132,269
2025-09-11	1.600	1.666	1.594	1.640	1.640	345,291
2025-09-10	1.540	1.602	1.540	1.578	1.578	309,790
2025-09-09	1.470	1.530	1.448	1.512	1.512	240,554
2025-09-08	1.520	1.566	1.472	1.480	1.480	282,377
2025-09-05	1.600	1.600	1.490	1.512	1.512	461,293
2025-09-04	1.540	1.578	1.520	1.572	1.572	157,412
2025-09-03	1.514	1.568	1.494	1.544	1.544	247,735
2025-09-02	1.600	1.600	1.510	1.534	1.534	288,263
2025-09-01	1.600	1.650	1.580	1.580	1.580	213,072
2025-08-29	1.588	1.626	1.570	1.596	1.596	228,442
2025-08-28	1.600	1.610	1.532	1.580	1.580	354,736
2025-08-27	1.606	1.622	1.582	1.582	1.582	220,943
2025-08-26	1.630	1.630	1.600	1.616	1.616	239,023
2025-08-25	1.710	1.718	1.614	1.652	1.652	1,017,755
2025-08-22	1.758	1.774	1.712	1.712	1.712	390,320
2025-08-21	1.732	1.754	1.702	1.742	1.742	340,314
2025-08-20	1.702	1.732	1.694	1.718	1.718	158,636
2025-08-19	1.750	1.766	1.696	1.714	1.714	365,140
2025-08-18	1.718	1.840	1.706	1.748	1.748	1,302,958

← NewerPage 5 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.