DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	3.02	3.08	3.01	3.07	-	1.32%	162,078
Jan 9, 2026	2.97	3.12	2.93	3.03	3.03	2.02%	1,093,340
Jan 8, 2026	3.13	3.18	2.97	2.97	2.97	-3.26%	1,294,405
Jan 7, 2026	3.05	3.16	2.96	3.07	3.07	2.00%	1,188,948
Jan 6, 2026	2.98	3.11	2.86	3.01	3.01	0.17%	1,420,311
Jan 5, 2026	3.33	3.35	2.91	3.00	3.00	-8.12%	1,816,793
Jan 2, 2026	3.34	3.44	3.16	3.27	3.27	-3.40%	1,782,802
Dec 31, 2025	3.32	3.42	3.30	3.38	3.38	2.42%	945,065
Dec 30, 2025	3.31	3.36	3.25	3.30	3.30	-0.15%	816,423
Dec 29, 2025	3.25	3.42	3.21	3.31	3.31	3.28%	1,464,314
Dec 24, 2025	3.15	3.22	3.05	3.20	3.20	2.24%	852,925
Dec 23, 2025	3.34	3.35	3.09	3.13	3.13	-8.61%	2,838,899
Dec 22, 2025	3.59	3.62	3.41	3.43	3.43	-4.86%	1,780,746
Dec 19, 2025	3.66	3.69	3.51	3.60	3.60	-2.17%	1,749,140
Dec 18, 2025	3.67	3.70	3.21	3.68	3.68	-	4,707,327
Dec 17, 2025	4.39	4.50	3.61	3.68	3.68	20.07%	9,635,932
Dec 16, 2025	3.11	3.19	2.93	3.07	3.07	-1.92%	1,509,533
Dec 15, 2025	3.44	3.67	3.10	3.13	3.13	-2.95%	3,297,912
Dec 12, 2025	3.30	3.42	3.11	3.22	3.22	-6.67%	1,812,571
Dec 11, 2025	3.39	3.82	3.24	3.45	3.45	4.07%	3,606,420
Dec 10, 2025	2.93	3.42	2.85	3.32	3.32	12.37%	3,536,745
Dec 9, 2025	2.76	3.00	2.64	2.95	2.95	9.06%	3,095,656
Dec 8, 2025	2.34	2.78	2.34	2.71	2.71	19.16%	1,881,804
Dec 5, 2025	2.26	2.35	2.24	2.27	2.27	-0.22%	596,657
Dec 4, 2025	2.27	2.30	2.24	2.28	2.28	0.22%	442,228
Dec 3, 2025	2.25	2.35	2.23	2.27	2.27	0.67%	851,182
Dec 2, 2025	2.29	2.40	2.23	2.26	2.26	-1.96%	875,312
Dec 1, 2025	2.30	2.46	2.27	2.30	2.30	0.66%	1,475,538
Nov 28, 2025	2.50	2.53	2.29	2.29	2.29	-8.60%	1,100,405
Nov 27, 2025	2.31	2.50	2.31	2.50	2.50	7.76%	426,290
Nov 26, 2025	2.32	2.38	2.27	2.32	2.32	1.75%	535,015
Nov 25, 2025	2.37	2.43	2.28	2.28	2.28	-5.59%	461,697
Nov 24, 2025	2.39	2.43	2.33	2.42	2.42	1.05%	312,128
Nov 21, 2025	2.48	2.48	2.36	2.39	2.39	-3.43%	348,466
Nov 20, 2025	2.50	2.56	2.45	2.48	2.48	-0.60%	359,449
Nov 19, 2025	2.44	2.57	2.40	2.49	2.49	3.75%	717,749
Nov 18, 2025	2.43	2.43	2.35	2.40	2.40	0.21%	308,507
Nov 17, 2025	2.30	2.44	2.26	2.40	2.40	3.23%	340,642
Nov 14, 2025	2.28	2.34	2.25	2.32	2.32	-0.22%	490,556
Nov 13, 2025	2.45	2.48	2.30	2.33	2.33	-5.10%	752,397
Nov 12, 2025	2.59	2.65	2.43	2.45	2.45	0.82%	852,428
Nov 11, 2025	2.48	2.55	2.40	2.43	2.43	0.21%	623,063
Nov 10, 2025	2.50	2.55	2.39	2.43	2.43	-2.22%	962,678
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	-0.96%	349,819
Nov 4, 2025	2.46	2.66	2.41	2.62	2.62	5.87%	459,321
Nov 3, 2025	2.58	2.58	2.46	2.47	2.47	-5.90%	731,780
Oct 31, 2025	2.50	2.75	2.49	2.63	2.63	3.96%	1,155,730
Oct 30, 2025	2.64	2.64	2.42	2.53	2.53	-0.20%	595,126