DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	1.526	1.674	1.526	1.628	1.628	1,418,926
2025-05-23	1.500	1.566	1.444	1.496	1.496	1,436,389
2025-05-22	1.630	1.638	1.520	1.546	1.546	790,802
2025-05-21	1.632	1.670	1.552	1.632	1.632	1,351,705
2025-05-20	1.896	1.896	1.590	1.658	1.658	2,217,222
2025-05-19	1.970	1.970	1.856	1.914	1.914	846,610
2025-05-16	2.040	2.060	1.844	1.964	1.964	1,359,729
2025-05-15	2.200	2.200	1.958	1.990	1.990	2,947,563
2025-05-14	1.982	2.375	1.956	2.270	2.270	3,669,942
2025-05-13	1.908	1.986	1.890	1.944	1.944	1,051,230
2025-05-12	1.800	1.980	1.772	1.942	1.942	2,227,065
2025-05-09	1.660	1.788	1.658	1.788	1.788	1,303,566
2025-05-08	1.692	1.692	1.600	1.656	1.656	550,500
2025-05-07	1.700	1.716	1.646	1.674	1.674	907,523
2025-05-06	1.620	1.794	1.620	1.720	1.720	1,928,555
2025-05-05	1.520	1.606	1.500	1.596	1.596	833,858
2025-05-02	1.600	1.608	1.488	1.522	1.522	1,095,492
2025-04-30	1.560	1.590	1.512	1.590	1.590	1,125,305
2025-04-29	1.546	1.590	1.498	1.528	1.528	862,555
2025-04-28	1.518	1.536	1.432	1.476	1.476	558,295
2025-04-25	1.540	1.572	1.450	1.518	1.518	979,071
2025-04-24	1.492	1.610	1.482	1.544	1.544	2,017,428
2025-04-23	1.420	1.470	1.370	1.464	1.464	1,025,322
2025-04-22	1.390	1.486	1.358	1.414	1.414	1,858,293
2025-04-17	1.312	1.344	1.270	1.328	1.328	590,996
2025-04-16	1.314	1.314	1.254	1.282	1.282	387,848
2025-04-15	1.320	1.348	1.280	1.314	1.314	520,507
2025-04-14	1.250	1.360	1.248	1.320	1.320	1,219,485
2025-04-11	1.242	1.244	1.200	1.206	1.206	358,687
2025-04-10	1.350	1.350	1.240	1.246	1.246	627,195
2025-04-09	1.260	1.284	1.200	1.200	1.200	525,440
2025-04-08	1.320	1.351	1.258	1.278	1.278	1,002,576
2025-04-07	1.080	1.314	1.050	1.284	1.284	1,360,439
2025-04-04	1.320	1.350	1.234	1.258	1.258	1,290,170
2025-04-03	1.348	1.380	1.300	1.340	1.340	2,122,498
2025-04-02	1.190	1.256	1.110	1.256	1.256	1,862,330
2025-04-01	1.228	1.310	1.108	1.150	1.150	3,678,212
2025-03-31	1.076	1.228	1.054	1.126	1.126	2,593,938
2025-03-28	0.980	1.268	0.956	1.080	1.080	10,557,520
2025-03-27	0.763	0.795	0.763	0.781	0.781	226,805
2025-03-26	0.800	0.811	0.750	0.771	0.771	354,627
2025-03-25	0.800	0.836	0.784	0.791	0.791	391,886
2025-03-24	0.980	0.984	0.675	0.830	0.830	3,439,293
2025-03-21	0.895	0.929	0.881	0.908	0.908	460,841
2025-03-20	0.868	0.899	0.845	0.885	0.885	279,738
2025-03-19	0.912	0.920	0.867	0.870	0.870	440,959
2025-03-18	0.872	0.959	0.870	0.923	0.923	968,043
2025-03-17	0.884	0.919	0.837	0.868	0.868	1,111,475
2025-03-14	0.902	0.938	0.840	0.880	0.880	615,020
2025-03-13	0.902	0.947	0.870	0.882	0.882	989,429
2025-03-12	0.840	0.940	0.840	0.940	0.940	1,244,534
2025-03-11	0.846	0.851	0.813	0.824	0.824	276,832
2025-03-10	0.850	0.895	0.811	0.834	0.834	1,158,255
2025-03-07	0.788	0.825	0.765	0.812	0.812	366,938
2025-03-06	0.796	0.804	0.775	0.785	0.785	355,355
2025-03-05	0.729	0.775	0.720	0.774	0.774	415,331
2025-03-04	0.727	0.737	0.715	0.724	0.724	244,778
2025-03-03	0.743	0.757	0.731	0.738	0.738	423,196
2025-02-28	0.784	0.784	0.740	0.745	0.745	902,629
2025-02-27	0.780	0.805	0.770	0.798	0.798	308,316

← NewerPage 7 of 22 · 1,281 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.