DBV Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.579	1.610	1.534	1.594	1.594	1,165,181
2026-10-16	1.627	1.657	1.550	1.568	1.568	1,343,700
2026-10-15	1.588	1.650	1.570	1.623	1.623	1,027,645
2026-10-14	1.626	1.657	1.595	1.597	1.597	932,269
2026-10-13	1.699	1.709	1.615	1.631	1.631	804,123
2026-10-12	1.699	1.743	1.680	1.698	1.698	1,001,374
2026-10-09	1.692	1.731	1.678	1.678	1.678	594,470
2026-10-08	1.776	1.776	1.683	1.689	1.689	804,790
2026-10-07	1.731	1.783	1.717	1.776	1.776	1,375,248
2026-10-06	1.860	1.896	1.770	1.771	1.771	1,211,484
2026-10-05	1.896	1.900	1.816	1.856	1.856	1,226,325
2026-10-02	1.927	1.956	1.896	1.904	1.904	1,485,283
2026-10-01	2.064	2.066	1.926	1.960	1.960	2,349,768
2026-09-30	2.138	2.202	2.026	2.074	2.074	3,772,769
2026-09-29	2.070	2.090	2.018	2.018	2.018	790,617
2026-09-28	2.036	2.074	2.016	2.072	2.072	1,010,377
2026-09-25	2.012	2.054	1.988	2.022	2.022	1,204,583
2026-09-24	2.172	2.172	2.002	2.002	2.002	1,099,928
2026-09-23	2.206	2.222	2.140	2.182	2.182	913,906
2026-09-22	2.130	2.156	2.094	2.140	2.140	633,268
2026-09-21	2.152	2.154	2.116	2.132	2.132	471,044
2026-09-18	2.228	2.288	2.132	2.150	2.150	936,056
2026-09-17	2.102	2.222	2.100	2.222	2.222	875,676
2026-09-16	2.128	2.176	2.076	2.096	2.096	915,175
2026-09-15	2.150	2.168	2.054	2.070	2.070	853,716
2026-09-14	2.120	2.166	2.074	2.148	2.148	1,234,158
2026-09-11	2.250	2.274	2.070	2.098	2.098	1,691,415
2026-09-10	2.360	2.432	2.262	2.264	2.264	981,172
2026-09-09	2.322	2.358	2.262	2.358	2.358	1,009,001
2026-09-08	2.326	2.366	2.282	2.330	2.330	978,106
2026-09-07	2.306	2.338	2.294	2.326	2.326	437,379
2026-09-04	2.388	2.394	2.300	2.306	2.306	659,191
2026-09-03	2.378	2.416	2.322	2.366	2.366	722,464
2026-09-02	2.318	2.420	2.300	2.372	2.372	1,326,582
2026-09-01	2.376	2.410	2.292	2.316	2.316	1,014,253
2026-08-31	2.376	2.394	2.326	2.374	2.374	1,975,244
2026-08-28	2.488	2.538	2.372	2.374	2.374	1,224,408
2026-08-27	2.482	2.518	2.466	2.478	2.478	845,013
2026-08-26	2.524	2.530	2.430	2.460	2.460	1,167,028
2026-08-25	2.484	2.580	2.482	2.530	2.530	1,111,951
2026-08-24	2.504	2.504	2.394	2.438	2.438	836,686
2026-08-21	2.488	2.520	2.468	2.498	2.498	924,559
2026-08-20	2.572	2.600	2.432	2.494	2.494	1,410,619
2026-08-19	2.538	2.608	2.506	2.544	2.544	1,083,069
2026-08-18	2.554	2.600	2.490	2.544	2.544	1,651,212
2026-08-17	2.396	2.594	2.394	2.570	2.570	1,762,051
2026-08-14	2.394	2.418	2.356	2.366	2.366	590,970
2026-08-13	2.454	2.470	2.386	2.386	2.386	703,364
2026-08-12	2.450	2.490	2.410	2.440	2.440	782,641
2026-08-11	2.436	2.504	2.400	2.444	2.444	1,451,742
2026-08-10	2.360	2.470	2.288	2.450	2.450	1,747,824
2026-08-07	2.414	2.428	2.326	2.326	2.326	1,036,484
2026-08-06	2.432	2.496	2.412	2.434	2.434	769,101
2026-08-05	2.358	2.452	2.334	2.430	2.430	1,101,306
2026-08-04	2.334	2.374	2.286	2.314	2.314	561,455
2026-08-03	2.350	2.360	2.256	2.320	2.320	689,325
2026-07-31	2.420	2.452	2.278	2.350	2.350	1,233,555
2026-07-30	2.402	2.422	2.356	2.386	2.386	562,494
2026-07-29	2.374	2.454	2.370	2.400	2.400	822,316
2026-07-28	2.424	2.450	2.324	2.372	2.372	661,838

Page 1 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.