DBV Technologies S.A. (EPA:DBV)
France · Delayed Price · Currency is EUR 3.805
-0.150 (-3.79%)
At close: Jan 30, 2026
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.90 | 3.97 | 3.78 | 3.81 | 3.81 | -3.79% | 726,463 |
| Jan 29, 2026 | 4.06 | 4.12 | 3.88 | 3.96 | 3.96 | -3.89% | 958,489 |
| Jan 28, 2026 | 4.08 | 4.19 | 4.03 | 4.12 | 4.12 | 3.13% | 1,099,615 |
| Jan 27, 2026 | 3.92 | 3.99 | 3.84 | 3.99 | 3.99 | 1.01% | 919,428 |
| Jan 26, 2026 | 4.25 | 4.25 | 3.94 | 3.95 | 3.95 | -7.39% | 1,678,864 |
| Jan 23, 2026 | 3.90 | 4.40 | 3.89 | 4.27 | 4.27 | 12.09% | 4,952,678 |
| Jan 22, 2026 | 3.85 | 3.87 | 3.69 | 3.81 | 3.81 | 0.13% | 1,205,501 |
| Jan 21, 2026 | 3.66 | 3.85 | 3.56 | 3.80 | 3.80 | 2.84% | 1,720,159 |
| Jan 20, 2026 | 3.73 | 3.73 | 3.48 | 3.70 | 3.70 | -1.73% | 2,031,276 |
| Jan 19, 2026 | 3.80 | 3.91 | 3.48 | 3.76 | 3.76 | 2.17% | 3,496,109 |
| Jan 16, 2026 | 3.15 | 3.70 | 3.15 | 3.68 | 3.68 | 18.90% | 4,170,594 |
| Jan 15, 2026 | 3.09 | 3.13 | 2.99 | 3.10 | 3.10 | 1.48% | 1,117,837 |
| Jan 14, 2026 | 2.96 | 3.05 | 2.92 | 3.05 | 3.05 | 2.52% | 800,111 |
| Jan 13, 2026 | 3.10 | 3.16 | 2.97 | 2.98 | 2.98 | -4.03% | 867,876 |
| Jan 12, 2026 | 3.02 | 3.13 | 3.01 | 3.10 | 3.10 | 2.48% | 937,208 |
| 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 |