DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.770	0.791	0.761	0.790	0.790	322,767
2025-02-25	0.794	0.794	0.770	0.772	0.772	329,575
2025-02-24	0.803	0.806	0.780	0.785	0.785	258,397
2025-02-21	0.800	0.813	0.795	0.797	0.797	131,943
2025-02-20	0.825	0.825	0.790	0.808	0.808	401,638
2025-02-19	0.830	0.840	0.810	0.825	0.825	155,848
2025-02-18	0.850	0.850	0.810	0.820	0.820	168,762
2025-02-17	0.820	0.827	0.807	0.816	0.816	126,942
2025-02-14	0.834	0.845	0.821	0.822	0.822	288,684
2025-02-13	0.821	0.890	0.820	0.839	0.839	669,712
2025-02-12	0.810	0.813	0.791	0.811	0.811	249,204
2025-02-11	0.787	0.810	0.787	0.804	0.804	290,656
2025-02-10	0.804	0.820	0.780	0.795	0.795	396,857
2025-02-07	0.850	0.850	0.800	0.804	0.804	587,421
2025-02-06	0.868	0.879	0.842	0.850	0.850	311,360
2025-02-05	0.860	0.899	0.840	0.859	0.859	429,269
2025-02-04	0.779	0.970	0.779	0.881	0.881	1,349,629
2025-02-03	0.780	0.804	0.760	0.775	0.775	335,515
2025-01-31	0.826	0.826	0.802	0.802	0.802	205,875
2025-01-30	0.825	0.845	0.810	0.811	0.811	258,172
2025-01-29	0.820	0.850	0.804	0.817	0.817	294,661
2025-01-28	0.845	0.867	0.806	0.807	0.807	571,330
2025-01-27	0.884	0.884	0.840	0.850	0.850	174,307
2025-01-24	0.864	0.886	0.860	0.875	0.875	209,427
2025-01-23	0.892	0.892	0.841	0.864	0.864	331,669
2025-01-22	0.910	0.910	0.869	0.882	0.882	488,809
2025-01-21	0.907	0.925	0.886	0.904	0.904	465,824
2025-01-20	0.887	0.922	0.861	0.920	0.920	434,109
2025-01-17	0.944	0.944	0.886	0.900	0.900	329,001
2025-01-16	0.913	0.970	0.886	0.912	0.912	1,251,102
2025-01-15	0.872	0.894	0.765	0.871	0.871	1,377,041
2025-01-14	0.950	0.990	0.857	0.880	0.880	1,171,511
2025-01-13	0.938	1.058	0.900	0.920	0.920	2,688,778
2025-01-10	1.154	1.160	0.834	0.875	0.875	4,890,371
2025-01-09	0.820	1.150	0.800	1.150	1.150	4,655,408
2025-01-08	0.660	0.815	0.660	0.750	0.750	1,997,101
2025-01-07	0.646	0.659	0.639	0.655	0.655	117,424
2025-01-06	0.668	0.672	0.642	0.648	0.648	193,941
2025-01-03	0.650	0.679	0.641	0.653	0.653	271,068
2025-01-02	0.635	0.652	0.625	0.645	0.645	168,021
2024-12-31	0.621	0.639	0.621	0.630	0.630	67,683
2024-12-30	0.648	0.659	0.623	0.625	0.625	147,616
2024-12-27	0.610	0.645	0.610	0.641	0.641	324,646
2024-12-24	0.633	0.634	0.610	0.619	0.619	91,035
2024-12-23	0.598	0.634	0.590	0.627	0.627	245,233
2024-12-20	0.596	0.596	0.568	0.590	0.590	141,799
2024-12-19	0.595	0.596	0.564	0.580	0.580	357,925
2024-12-18	0.600	0.609	0.592	0.605	0.605	185,129
2024-12-17	0.620	0.627	0.590	0.598	0.598	588,769
2024-12-16	0.648	0.666	0.630	0.632	0.632	421,876
2024-12-13	0.720	0.760	0.650	0.660	0.660	1,174,355
2024-12-12	0.840	0.900	0.689	0.695	0.695	3,580,991
2024-12-11	0.649	0.685	0.645	0.646	0.646	241,727
2024-12-10	0.674	0.686	0.640	0.654	0.654	225,847
2024-12-09	0.729	0.729	0.660	0.665	0.665	393,826
2024-12-06	0.695	0.738	0.682	0.700	0.700	446,656
2024-12-05	0.768	0.800	0.691	0.694	0.694	783,075
2024-12-04	0.848	0.890	0.761	0.762	0.762	1,048,803
2024-12-03	0.748	0.904	0.748	0.814	0.814	2,155,267
2024-12-02	0.733	0.840	0.690	0.739	0.739	2,012,172

← NewerPage 8 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.