DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.25	2.27	2.07	2.10	2.10	-7.33%	1,691,415
Sep 10, 2026	2.36	2.43	2.26	2.26	2.26	-3.99%	981,172
Sep 9, 2026	2.32	2.36	2.26	2.36	2.36	1.20%	1,009,001
Sep 8, 2026	2.33	2.37	2.28	2.33	2.33	0.17%	978,106
Sep 7, 2026	2.31	2.34	2.29	2.33	2.33	0.87%	437,379
Sep 4, 2026	2.39	2.39	2.30	2.31	2.31	-2.54%	659,191
Sep 3, 2026	2.38	2.42	2.32	2.37	2.37	-0.25%	722,464
Sep 2, 2026	2.32	2.42	2.30	2.37	2.37	2.42%	1,326,582
Sep 1, 2026	2.38	2.41	2.29	2.32	2.32	-2.44%	1,014,253
Aug 31, 2026	2.38	2.39	2.33	2.37	2.37	-	1,975,244
Aug 28, 2026	2.49	2.54	2.37	2.37	2.37	-4.20%	1,224,408
Aug 27, 2026	2.48	2.52	2.47	2.48	2.48	0.73%	845,013
Aug 26, 2026	2.52	2.53	2.43	2.46	2.46	-2.77%	1,167,028
Aug 25, 2026	2.48	2.58	2.48	2.53	2.53	3.77%	1,111,951
Aug 24, 2026	2.50	2.50	2.39	2.44	2.44	-2.40%	836,686
Aug 21, 2026	2.49	2.52	2.47	2.50	2.50	0.16%	924,559
Aug 20, 2026	2.57	2.60	2.43	2.49	2.49	-1.97%	1,410,619
Aug 19, 2026	2.54	2.61	2.51	2.54	2.54	-	1,083,069
Aug 18, 2026	2.55	2.60	2.49	2.54	2.54	-1.01%	1,651,212
Aug 17, 2026	2.40	2.59	2.39	2.57	2.57	8.62%	1,762,051
Aug 14, 2026	2.39	2.42	2.36	2.37	2.37	-0.84%	590,970
Aug 13, 2026	2.45	2.47	2.39	2.39	2.39	-2.21%	703,364
Aug 12, 2026	2.45	2.49	2.41	2.44	2.44	-0.16%	782,641
Aug 11, 2026	2.44	2.50	2.40	2.44	2.44	-0.24%	1,451,742
Aug 10, 2026	2.36	2.47	2.29	2.45	2.45	5.33%	1,747,824
Aug 7, 2026	2.41	2.43	2.33	2.33	2.33	-4.44%	1,036,484
Aug 6, 2026	2.43	2.50	2.41	2.43	2.43	0.16%	769,101
Aug 5, 2026	2.36	2.45	2.33	2.43	2.43	5.01%	1,101,306
Aug 4, 2026	2.33	2.37	2.29	2.31	2.31	-0.26%	561,455
Aug 3, 2026	2.35	2.36	2.26	2.32	2.32	-1.28%	689,325
Jul 31, 2026	2.42	2.45	2.28	2.35	2.35	-1.51%	1,233,555
Jul 30, 2026	2.40	2.42	2.36	2.39	2.39	-0.58%	562,494
Jul 29, 2026	2.37	2.45	2.37	2.40	2.40	1.18%	822,316
Jul 28, 2026	2.42	2.45	2.32	2.37	2.37	-2.79%	661,838
Jul 27, 2026	2.40	2.49	2.40	2.44	2.44	2.52%	782,725
Jul 24, 2026	2.40	2.44	2.36	2.38	2.38	0.25%	760,108
Jul 23, 2026	2.40	2.41	2.33	2.37	2.37	-3.26%	1,111,075
Jul 22, 2026	2.45	2.48	2.38	2.45	2.45	-0.81%	1,053,401
Jul 21, 2026	2.48	2.54	2.44	2.47	2.47	-0.48%	843,918
Jul 20, 2026	2.60	2.60	2.47	2.49	2.49	-4.38%	1,485,873
Jul 17, 2026	2.67	2.76	2.51	2.60	2.60	-7.28%	2,292,736
Jul 16, 2026	2.74	2.81	2.70	2.80	2.80	1.45%	962,658
Jul 15, 2026	2.82	2.82	2.68	2.76	2.76	-2.47%	1,008,029
Jul 14, 2026	2.80	2.93	2.75	2.83	2.83	0.78%	909,500
Jul 13, 2026	2.84	2.89	2.81	2.81	2.81	-1.40%	356,445
Jul 10, 2026	2.85	2.88	2.81	2.85	2.85	0.07%	539,965
Jul 9, 2026	2.92	2.92	2.82	2.85	2.85	-1.04%	412,552
Jul 8, 2026	2.99	3.08	2.88	2.88	2.88	0.21%	1,284,460
Jul 7, 2026	2.79	2.89	2.73	2.87	2.87	3.53%	689,195
Jul 6, 2026	2.89	2.89	2.72	2.78	2.78	-4.08%	2,300,468