DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.620	0.820	0.600	0.670	0.670	1,357,907
2024-11-28	0.660	0.678	0.600	0.620	0.620	413,742
2024-11-27	0.648	0.747	0.626	0.654	0.654	1,782,628
2024-11-26	0.530	0.743	0.521	0.600	0.600	1,374,098
2024-11-25	0.550	0.550	0.520	0.526	0.526	176,400
2024-11-22	0.509	0.558	0.506	0.541	0.541	382,510
2024-11-21	0.535	0.535	0.508	0.510	0.510	237,265
2024-11-20	0.538	0.548	0.522	0.525	0.525	210,586
2024-11-19	0.560	0.582	0.538	0.540	0.540	287,926
2024-11-18	0.599	0.599	0.551	0.560	0.560	375,305
2024-11-15	0.620	0.631	0.598	0.600	0.600	263,656
2024-11-14	0.664	0.670	0.610	0.620	0.620	303,930
2024-11-13	0.667	0.684	0.657	0.657	0.657	187,267
2024-11-12	0.690	0.720	0.656	0.666	0.666	235,016
2024-11-11	0.700	0.722	0.679	0.682	0.682	231,735
2024-11-08	0.729	0.730	0.696	0.700	0.700	76,959
2024-11-07	0.750	0.751	0.675	0.720	0.720	827,808
2024-11-06	0.786	0.799	0.760	0.778	0.778	122,201
2024-11-05	0.788	0.826	0.758	0.773	0.773	212,060
2024-11-04	0.770	0.830	0.758	0.772	0.772	344,355
2024-11-01	0.776	0.788	0.752	0.769	0.769	80,042
2024-10-31	0.768	0.810	0.750	0.772	0.772	319,309
2024-10-30	0.813	0.813	0.740	0.767	0.767	276,405
2024-10-29	0.802	0.820	0.770	0.803	0.803	352,207
2024-10-28	0.870	0.870	0.800	0.800	0.800	614,905
2024-10-25	0.830	0.870	0.803	0.824	0.824	801,360
2024-10-24	0.840	0.922	0.764	0.780	0.780	3,285,758
2024-10-23	0.950	1.470	0.916	0.970	0.970	4,499,909
2024-10-22	0.718	0.732	0.714	0.723	0.723	48,379
2024-10-21	0.710	0.724	0.702	0.718	0.718	39,784
2024-10-18	0.720	0.724	0.690	0.706	0.706	65,147
2024-10-17	0.720	0.720	0.709	0.720	0.720	29,868
2024-10-16	0.710	0.718	0.680	0.707	0.707	66,270
2024-10-15	0.710	0.710	0.684	0.692	0.692	43,674
2024-10-14	0.720	0.720	0.700	0.700	0.700	43,800
2024-10-11	0.695	0.724	0.685	0.687	0.687	43,064
2024-10-10	0.713	0.713	0.692	0.692	0.692	32,798
2024-10-09	0.705	0.710	0.694	0.695	0.695	36,455
2024-10-08	0.700	0.705	0.685	0.694	0.694	50,589
2024-10-07	0.724	0.745	0.688	0.698	0.698	84,307
2024-10-04	0.687	0.727	0.671	0.721	0.721	53,124
2024-10-03	0.678	0.688	0.652	0.670	0.670	112,632
2024-10-02	0.710	0.711	0.680	0.687	0.687	37,384
2024-10-01	0.732	0.740	0.700	0.712	0.712	19,956
2024-09-30	0.718	0.748	0.698	0.732	0.732	67,912
2024-09-27	0.728	0.730	0.700	0.718	0.718	53,196
2024-09-26	0.678	0.738	0.675	0.700	0.700	56,102
2024-09-25	0.716	0.739	0.672	0.683	0.683	67,918
2024-09-24	0.690	0.725	0.690	0.710	0.710	55,092
2024-09-23	0.648	0.700	0.641	0.690	0.690	72,339
2024-09-20	0.746	0.746	0.705	0.705	0.705	141,141
2024-09-19	0.719	0.754	0.715	0.738	0.738	58,778
2024-09-18	0.757	0.759	0.710	0.720	0.720	56,007
2024-09-17	0.731	0.759	0.728	0.731	0.731	17,966
2024-09-16	0.725	0.737	0.714	0.728	0.728	29,693
2024-09-13	0.727	0.739	0.720	0.728	0.728	47,587
2024-09-12	0.765	0.765	0.730	0.730	0.730	32,927
2024-09-11	0.829	0.843	0.744	0.744	0.744	96,223
2024-09-10	0.765	0.771	0.765	0.770	0.770	22,705
2024-09-09	0.811	0.811	0.758	0.773	0.773	45,839

← NewerPage 9 of 22 · 1,285 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.