DBV Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.718 | 1.840 | 1.706 | 1.748 | 1.748 | 1,302,958 |
| 2025-08-15 | 1.704 | 1.770 | 1.692 | 1.718 | 1.718 | 480,331 |
| 2025-08-14 | 1.690 | 1.718 | 1.672 | 1.698 | 1.698 | 324,043 |
| 2025-08-13 | 1.734 | 1.734 | 1.672 | 1.694 | 1.694 | 439,752 |
| 2025-08-12 | 1.740 | 1.756 | 1.716 | 1.726 | 1.726 | 166,361 |
| 2025-08-11 | 1.750 | 1.822 | 1.712 | 1.736 | 1.736 | 470,745 |
| 2025-08-08 | 1.730 | 1.870 | 1.724 | 1.736 | 1.736 | 1,271,272 |
| 2025-08-07 | 1.720 | 1.770 | 1.694 | 1.726 | 1.726 | 333,751 |
| 2025-08-06 | 1.700 | 1.762 | 1.692 | 1.706 | 1.706 | 340,164 |
| 2025-08-05 | 1.646 | 1.714 | 1.646 | 1.700 | 1.700 | 328,207 |
| 2025-08-04 | 1.666 | 1.690 | 1.610 | 1.634 | 1.634 | 279,788 |
| 2025-08-01 | 1.650 | 1.660 | 1.612 | 1.632 | 1.632 | 361,485 |
| 2025-07-31 | 1.748 | 1.752 | 1.654 | 1.660 | 1.660 | 591,184 |
| 2025-07-30 | 1.854 | 1.894 | 1.744 | 1.752 | 1.752 | 1,046,850 |
| 2025-07-29 | 1.726 | 1.962 | 1.726 | 1.782 | 1.782 | 1,919,461 |
| 2025-07-28 | 1.696 | 1.782 | 1.692 | 1.712 | 1.712 | 537,478 |
| 2025-07-25 | 1.716 | 1.798 | 1.672 | 1.702 | 1.702 | 895,082 |
| 2025-07-24 | 1.690 | 1.704 | 1.644 | 1.700 | 1.700 | 395,706 |
| 2025-07-23 | 1.556 | 1.664 | 1.556 | 1.658 | 1.658 | 299,817 |
| 2025-07-22 | 1.630 | 1.634 | 1.556 | 1.558 | 1.558 | 281,817 |
| 2025-07-21 | 1.720 | 1.720 | 1.600 | 1.634 | 1.634 | 319,143 |
| 2025-07-18 | 1.690 | 1.714 | 1.644 | 1.708 | 1.708 | 215,565 |
| 2025-07-17 | 1.656 | 1.694 | 1.652 | 1.678 | 1.678 | 195,440 |
| 2025-07-16 | 1.660 | 1.678 | 1.630 | 1.652 | 1.652 | 369,634 |
| 2025-07-15 | 1.722 | 1.760 | 1.696 | 1.696 | 1.696 | 253,339 |
| 2025-07-14 | 1.830 | 1.876 | 1.710 | 1.714 | 1.714 | 704,709 |
| 2025-07-11 | 1.920 | 1.940 | 1.848 | 1.852 | 1.852 | 441,995 |
| 2025-07-10 | 1.900 | 1.932 | 1.872 | 1.908 | 1.908 | 307,388 |
| 2025-07-09 | 1.850 | 1.918 | 1.828 | 1.906 | 1.906 | 518,699 |
| 2025-07-08 | 1.840 | 1.904 | 1.760 | 1.856 | 1.856 | 670,975 |
| 2025-07-07 | 1.834 | 1.930 | 1.768 | 1.842 | 1.842 | 750,122 |
| 2025-07-04 | 1.892 | 1.980 | 1.814 | 1.836 | 1.836 | 961,976 |
| 2025-07-03 | 1.710 | 1.900 | 1.680 | 1.800 | 1.800 | 1,228,217 |
| 2025-07-02 | 1.660 | 1.730 | 1.608 | 1.676 | 1.676 | 845,952 |
| 2025-07-01 | 1.590 | 1.592 | 1.546 | 1.562 | 1.562 | 166,473 |
| 2025-06-30 | 1.552 | 1.620 | 1.552 | 1.594 | 1.594 | 213,474 |
| 2025-06-27 | 1.550 | 1.562 | 1.522 | 1.542 | 1.542 | 76,838 |
| 2025-06-26 | 1.484 | 1.560 | 1.484 | 1.560 | 1.560 | 268,857 |
| 2025-06-25 | 1.550 | 1.550 | 1.482 | 1.502 | 1.502 | 251,900 |
| 2025-06-24 | 1.510 | 1.578 | 1.494 | 1.514 | 1.514 | 482,320 |
| 2025-06-23 | 1.614 | 1.614 | 1.480 | 1.502 | 1.502 | 567,816 |
| 2025-06-20 | 1.640 | 1.678 | 1.602 | 1.616 | 1.616 | 286,814 |
| 2025-06-19 | 1.630 | 1.704 | 1.590 | 1.634 | 1.634 | 359,796 |
| 2025-06-18 | 1.674 | 1.694 | 1.572 | 1.646 | 1.646 | 569,914 |
| 2025-06-17 | 1.660 | 1.746 | 1.650 | 1.704 | 1.704 | 738,774 |
| 2025-06-16 | 1.580 | 1.684 | 1.580 | 1.654 | 1.654 | 437,512 |
| 2025-06-13 | 1.660 | 1.660 | 1.570 | 1.586 | 1.586 | 432,856 |
| 2025-06-12 | 1.528 | 1.650 | 1.512 | 1.646 | 1.646 | 754,454 |
| 2025-06-11 | 1.620 | 1.628 | 1.510 | 1.530 | 1.530 | 590,681 |
| 2025-06-10 | 1.544 | 1.614 | 1.522 | 1.614 | 1.614 | 652,042 |
| 2025-06-09 | 1.540 | 1.596 | 1.500 | 1.580 | 1.580 | 761,214 |
| 2025-06-06 | 1.500 | 1.534 | 1.456 | 1.488 | 1.488 | 460,590 |
| 2025-06-05 | 1.400 | 1.486 | 1.392 | 1.478 | 1.478 | 363,794 |
| 2025-06-04 | 1.412 | 1.438 | 1.372 | 1.398 | 1.398 | 464,134 |
| 2025-06-03 | 1.370 | 1.428 | 1.304 | 1.408 | 1.408 | 942,131 |
| 2025-06-02 | 1.492 | 1.492 | 1.370 | 1.382 | 1.382 | 847,074 |
| 2025-05-30 | 1.526 | 1.588 | 1.492 | 1.496 | 1.496 | 634,447 |
| 2025-05-29 | 1.600 | 1.628 | 1.468 | 1.500 | 1.500 | 1,357,630 |
| 2025-05-28 | 1.702 | 1.776 | 1.594 | 1.642 | 1.642 | 1,341,552 |
| 2025-05-27 | 1.628 | 1.678 | 1.570 | 1.670 | 1.670 | 933,170 |
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.