DBV Technologies S.A. (EPA:DBV)
France · Delayed Price · Currency is EUR 2.420
-0.060 (-2.42%)
Last updated: Nov 10, 2025, 5:05 PM CET
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 2.50 | 2.55 | 2.39 | 2.43 | 2.43 | -2.22% | 823,515 |
| Nov 7, 2025 | 2.55 | 2.72 | 2.47 | 2.48 | 2.48 | -2.75% | 923,626 |
| Nov 6, 2025 | 2.55 | 2.68 | 2.54 | 2.55 | 2.55 | -1.54% | 490,851 |
| Nov 5, 2025 | 2.54 | 2.60 | 2.48 | 2.59 | 2.59 | -1.15% | 349,819 |
| Nov 4, 2025 | 2.46 | 2.66 | 2.40 | 2.62 | 2.62 | 6.07% | 459,321 |
| Nov 3, 2025 | 2.58 | 2.58 | 2.46 | 2.47 | 2.47 | -6.08% | 731,780 |
| Oct 31, 2025 | 2.50 | 2.75 | 2.49 | 2.63 | 2.63 | 3.95% | 1,155,730 |
| Oct 30, 2025 | 2.64 | 2.64 | 2.42 | 2.53 | 2.53 | - | 595,126 |
| Oct 29, 2025 | 2.61 | 2.61 | 2.25 | 2.53 | 2.53 | -6.99% | 2,128,832 |
| Oct 28, 2025 | 2.80 | 2.90 | 2.71 | 2.72 | 2.72 | -3.20% | 840,556 |
| Oct 27, 2025 | 2.73 | 2.95 | 2.65 | 2.81 | 2.81 | 5.24% | 1,875,351 |
| Oct 24, 2025 | 2.63 | 2.68 | 2.52 | 2.67 | 2.67 | 2.30% | 387,876 |
| Oct 23, 2025 | 2.67 | 2.72 | 2.55 | 2.61 | 2.61 | -2.61% | 905,015 |
| Oct 22, 2025 | 2.70 | 2.75 | 2.66 | 2.68 | 2.68 | -3.25% | 435,978 |
| Oct 21, 2025 | 2.75 | 2.80 | 2.65 | 2.77 | 2.77 | 1.09% | 614,817 |
| Oct 20, 2025 | 2.92 | 2.94 | 2.68 | 2.74 | 2.74 | -6.16% | 1,623,920 |
| Oct 17, 2025 | 3.08 | 3.19 | 2.90 | 2.92 | 2.92 | -5.19% | 1,936,721 |
| Oct 16, 2025 | 2.68 | 3.09 | 2.68 | 3.08 | 3.08 | 14.50% | 3,479,161 |
| Oct 15, 2025 | 2.67 | 2.70 | 2.54 | 2.69 | 2.69 | 0.75% | 930,103 |
| Oct 14, 2025 | 2.86 | 2.89 | 2.40 | 2.67 | 2.67 | 2.30% | 1,585,934 |
| Oct 13, 2025 | 2.50 | 2.68 | 2.36 | 2.61 | 2.61 | 0.77% | 1,237,341 |
| Oct 10, 2025 | 2.76 | 2.96 | 2.57 | 2.59 | 2.59 | -8.16% | 1,567,886 |
| Oct 9, 2025 | 2.89 | 3.18 | 2.77 | 2.82 | 2.82 | 3.30% | 4,062,086 |
| Oct 8, 2025 | 2.58 | 2.86 | 2.54 | 2.73 | 2.73 | 5.81% | 2,126,917 |
| Oct 7, 2025 | 2.35 | 2.66 | 2.33 | 2.58 | 2.58 | 11.69% | 2,694,662 |
| Oct 6, 2025 | 2.32 | 2.43 | 2.16 | 2.31 | 2.31 | -3.75% | 2,037,754 |
| Oct 3, 2025 | 2.03 | 2.45 | 2.03 | 2.40 | 2.40 | 23.71% | 4,113,836 |
| Oct 2, 2025 | 1.81 | 1.94 | 1.78 | 1.94 | 1.94 | 4.86% | 782,416 |
| Oct 1, 2025 | 1.68 | 1.97 | 1.68 | 1.85 | 1.85 | 10.12% | 2,400,421 |
| Sep 30, 2025 | 1.58 | 1.69 | 1.57 | 1.68 | 1.68 | 6.33% | 769,094 |
| Sep 29, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 2.60% | 125,017 |
| 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 |