DBV Technologies S.A. (EPA:DBV)
France
· Delayed Price · Currency is EUR 1.540
+0.004 (0.26%)
Sep 26, 2025, 5:35 PM CET
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | - | 209,728 |
| Sep 25, 2025 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 378,648 |
| Sep 24, 2025 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 150,208 |
| Sep 23, 2025 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | -0.62% | 170,663 |
| Sep 22, 2025 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 272,142 |
| Sep 19, 2025 | 1.64 | 1.71 | 1.61 | 1.62 | 1.62 | -0.61% | 230,339 |
| Sep 18, 2025 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 1.24% | 99,094 |
| Sep 17, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -1.23% | 201,127 |
| Sep 16, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 176,654 |
| Sep 15, 2025 | 1.65 | 1.73 | 1.64 | 1.65 | 1.65 | 1.85% | 606,909 |
| Sep 12, 2025 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 132,269 |
| Sep 11, 2025 | 1.60 | 1.67 | 1.59 | 1.64 | 1.64 | 3.80% | 345,291 |
| Sep 10, 2025 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 4.64% | 309,790 |
| Sep 9, 2025 | 1.47 | 1.53 | 1.45 | 1.51 | 1.51 | 2.03% | 240,554 |
| Sep 8, 2025 | 1.52 | 1.57 | 1.47 | 1.48 | 1.48 | -1.99% | 282,377 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.49 | 1.51 | 1.51 | -3.82% | 461,293 |
| Sep 4, 2025 | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 157,412 |
| Sep 3, 2025 | 1.51 | 1.57 | 1.49 | 1.54 | 1.54 | 0.65% | 247,735 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -3.16% | 288,263 |
| Sep 1, 2025 | 1.60 | 1.65 | 1.58 | 1.58 | 1.58 | -1.25% | 213,072 |
| Aug 29, 2025 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 228,442 |
| Aug 28, 2025 | 1.60 | 1.61 | 1.53 | 1.58 | 1.58 | - | 354,736 |
| Aug 27, 2025 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 220,943 |
| Aug 26, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -1.82% | 239,023 |
| Aug 25, 2025 | 1.71 | 1.72 | 1.61 | 1.65 | 1.65 | -3.51% | 1,017,755 |
| Aug 22, 2025 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -1.72% | 390,320 |
| Aug 21, 2025 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 340,314 |
| Aug 20, 2025 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 158,636 |
| Aug 19, 2025 | 1.75 | 1.77 | 1.70 | 1.71 | 1.71 | -2.29% | 365,140 |
| Aug 18, 2025 | 1.72 | 1.84 | 1.71 | 1.75 | 1.75 | 1.74% | 1,302,958 |
| Aug 15, 2025 | 1.70 | 1.77 | 1.69 | 1.72 | 1.72 | 1.18% | 480,331 |
| Aug 14, 2025 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 324,043 |
| Aug 13, 2025 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -2.31% | 439,752 |
| Aug 12, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 166,361 |
| Aug 11, 2025 | 1.75 | 1.82 | 1.71 | 1.74 | 1.74 | - | 470,745 |
| Aug 8, 2025 | 1.73 | 1.87 | 1.72 | 1.74 | 1.74 | 0.58% | 1,271,272 |
| Aug 7, 2025 | 1.72 | 1.77 | 1.69 | 1.73 | 1.73 | 1.17% | 333,751 |
| Aug 6, 2025 | 1.70 | 1.76 | 1.69 | 1.71 | 1.71 | 0.59% | 340,164 |
| Aug 5, 2025 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 4.29% | 328,207 |
| Aug 4, 2025 | 1.67 | 1.69 | 1.61 | 1.63 | 1.63 | - | 279,788 |
| Aug 1, 2025 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 361,485 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -5.14% | 591,184 |
| Jul 30, 2025 | 1.85 | 1.89 | 1.74 | 1.75 | 1.75 | -1.69% | 1,046,850 |
| Jul 29, 2025 | 1.73 | 1.96 | 1.73 | 1.78 | 1.78 | 4.09% | 1,919,461 |
| Jul 28, 2025 | 1.70 | 1.78 | 1.69 | 1.71 | 1.71 | 0.59% | 537,478 |
| Jul 25, 2025 | 1.72 | 1.80 | 1.67 | 1.70 | 1.70 | - | 895,082 |
| Jul 24, 2025 | 1.69 | 1.70 | 1.64 | 1.70 | 1.70 | 2.41% | 395,706 |
| Jul 23, 2025 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 6.41% | 299,817 |
| Jul 22, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 281,817 |
| Jul 21, 2025 | 1.72 | 1.72 | 1.60 | 1.63 | 1.63 | -4.68% | 319,143 |