DBV Technologies S.A. (EPA:DBV)
France · Delayed Price · Currency is EUR 1.694
-0.032 (-1.85%)
Aug 13, 2025, 5:39 PM CET
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -1.04% | 376,457 |
| 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 |
| Jul 18, 2025 | 1.69 | 1.71 | 1.64 | 1.71 | 1.71 | 1.79% | 215,565 |
| Jul 17, 2025 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 195,440 |
| Jul 16, 2025 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -2.94% | 369,634 |
| Jul 15, 2025 | 1.72 | 1.76 | 1.70 | 1.70 | 1.70 | -0.58% | 253,339 |
| Jul 14, 2025 | 1.83 | 1.88 | 1.71 | 1.71 | 1.71 | -7.57% | 704,709 |
| Jul 11, 2025 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -3.14% | 441,995 |
| Jul 10, 2025 | 1.90 | 1.93 | 1.87 | 1.91 | 1.91 | - | 307,388 |
| Jul 9, 2025 | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | 2.69% | 518,699 |
| Jul 8, 2025 | 1.84 | 1.90 | 1.76 | 1.86 | 1.86 | 1.09% | 670,975 |
| Jul 7, 2025 | 1.83 | 1.93 | 1.77 | 1.84 | 1.84 | - | 750,122 |
| Jul 4, 2025 | 1.89 | 1.98 | 1.81 | 1.84 | 1.84 | 2.22% | 961,976 |
| Jul 3, 2025 | 1.71 | 1.90 | 1.68 | 1.80 | 1.80 | 7.14% | 1,228,217 |
| Jul 2, 2025 | 1.66 | 1.73 | 1.61 | 1.68 | 1.68 | 7.69% | 845,952 |
| Jul 1, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | 166,473 |
| Jun 30, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | 3.25% | 213,474 |
| Jun 27, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 76,838 |
| Jun 26, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 4.00% | 268,857 |
| Jun 25, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 251,900 |
| Jun 24, 2025 | 1.51 | 1.58 | 1.49 | 1.51 | 1.51 | 0.67% | 482,320 |
| Jun 23, 2025 | 1.61 | 1.61 | 1.48 | 1.50 | 1.50 | -7.41% | 567,816 |
| Jun 20, 2025 | 1.64 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 286,814 |
| Jun 19, 2025 | 1.63 | 1.70 | 1.59 | 1.63 | 1.63 | -1.21% | 359,796 |
| Jun 18, 2025 | 1.67 | 1.69 | 1.57 | 1.65 | 1.65 | -2.94% | 569,914 |
| Jun 17, 2025 | 1.66 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 738,774 |
| Jun 16, 2025 | 1.58 | 1.68 | 1.58 | 1.65 | 1.65 | 3.77% | 437,512 |
| Jun 13, 2025 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -3.64% | 432,856 |
| Jun 12, 2025 | 1.53 | 1.65 | 1.51 | 1.65 | 1.65 | 7.84% | 754,454 |
| Jun 11, 2025 | 1.62 | 1.63 | 1.51 | 1.53 | 1.53 | -4.97% | 590,681 |
| Jun 10, 2025 | 1.54 | 1.61 | 1.52 | 1.61 | 1.61 | 1.90% | 652,042 |
| Jun 9, 2025 | 1.54 | 1.60 | 1.50 | 1.58 | 1.58 | 6.04% | 761,214 |
| Jun 6, 2025 | 1.50 | 1.53 | 1.46 | 1.49 | 1.49 | 0.68% | 460,590 |
| Jun 5, 2025 | 1.40 | 1.49 | 1.39 | 1.48 | 1.48 | 5.71% | 363,794 |