DBV Technologies S.A. (EPA:DBV)
France · Delayed Price · Currency is EUR 1.512
-0.060 (-3.82%)
Sep 5, 2025, 5:35 PM CET
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |