DBV Technologies S.A. (EPA:DBV)
France · Delayed Price · Currency is EUR 3.036
-0.014 (-0.46%)
Jun 3, 2026, 5:35 PM CET
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.11 | 3.13 | 3.02 | 3.04 | 3.04 | -0.46% | 636,722 |
| Jun 2, 2026 | 3.23 | 3.24 | 3.00 | 3.05 | 3.05 | -5.81% | 1,267,430 |
| Jun 1, 2026 | 3.30 | 3.32 | 3.16 | 3.24 | 3.24 | -3.63% | 1,211,680 |
| May 29, 2026 | 3.23 | 3.41 | 3.21 | 3.36 | 3.36 | 4.22% | 6,257,481 |
| May 28, 2026 | 3.24 | 3.30 | 3.18 | 3.22 | 3.22 | -0.19% | 778,044 |
| May 27, 2026 | 3.21 | 3.26 | 3.15 | 3.23 | 3.23 | 0.25% | 586,325 |
| May 26, 2026 | 3.32 | 3.32 | 3.13 | 3.22 | 3.22 | -3.24% | 912,501 |
| May 25, 2026 | 3.21 | 3.36 | 3.21 | 3.33 | 3.33 | 4.65% | 498,132 |
| May 22, 2026 | 3.23 | 3.32 | 3.18 | 3.18 | 3.18 | -0.44% | 665,970 |
| May 21, 2026 | 3.24 | 3.27 | 3.13 | 3.20 | 3.20 | -1.18% | 549,214 |
| May 20, 2026 | 3.23 | 3.28 | 3.18 | 3.23 | 3.23 | 0.43% | 584,084 |
| May 19, 2026 | 3.25 | 3.28 | 3.19 | 3.22 | 3.22 | -1.65% | 729,011 |
| May 18, 2026 | 3.35 | 3.38 | 3.23 | 3.27 | 3.27 | -2.33% | 724,324 |
| May 15, 2026 | 3.39 | 3.49 | 3.35 | 3.35 | 3.35 | -1.12% | 793,394 |
| May 14, 2026 | 3.43 | 3.51 | 3.34 | 3.39 | 3.39 | 0.30% | 553,697 |
| May 13, 2026 | 3.53 | 3.54 | 3.34 | 3.38 | 3.38 | -2.87% | 769,558 |
| May 12, 2026 | 3.49 | 3.58 | 3.46 | 3.48 | 3.48 | -0.17% | 636,906 |
| May 11, 2026 | 3.38 | 3.57 | 3.38 | 3.49 | 3.49 | 2.41% | 1,257,308 |
| May 8, 2026 | 3.43 | 3.44 | 3.33 | 3.40 | 3.40 | 1.31% | 409,119 |
| May 7, 2026 | 3.50 | 3.55 | 3.36 | 3.36 | 3.36 | -2.61% | 692,172 |
| May 6, 2026 | 3.47 | 3.64 | 3.43 | 3.45 | 3.45 | 0.35% | 1,874,076 |
| May 5, 2026 | 3.38 | 3.55 | 3.36 | 3.44 | 3.44 | 2.38% | 764,031 |
| May 4, 2026 | 3.51 | 3.55 | 3.25 | 3.36 | 3.36 | -7.49% | 1,778,833 |
| Apr 30, 2026 | 3.58 | 3.65 | 3.55 | 3.63 | 3.63 | 1.06% | 603,862 |
| Apr 29, 2026 | 3.61 | 3.65 | 3.55 | 3.59 | 3.59 | -0.55% | 464,236 |
| Apr 28, 2026 | 3.54 | 3.61 | 3.50 | 3.61 | 3.61 | 2.85% | 605,363 |
| Apr 27, 2026 | 3.44 | 3.52 | 3.42 | 3.51 | 3.51 | 3.29% | 658,437 |
| Apr 24, 2026 | 3.34 | 3.41 | 3.30 | 3.40 | 3.40 | 1.80% | 489,668 |
| Apr 23, 2026 | 3.32 | 3.37 | 3.27 | 3.34 | 3.34 | -0.36% | 857,630 |
| Apr 22, 2026 | 3.44 | 3.47 | 3.34 | 3.35 | 3.35 | -2.27% | 793,543 |
| Apr 21, 2026 | 3.61 | 3.64 | 3.43 | 3.43 | 3.43 | -3.98% | 829,192 |
| Apr 20, 2026 | 3.63 | 3.76 | 3.52 | 3.57 | 3.57 | -1.43% | 1,227,650 |
| Apr 17, 2026 | 3.53 | 3.68 | 3.53 | 3.62 | 3.62 | 2.55% | 1,148,581 |
| Apr 16, 2026 | 3.64 | 3.65 | 3.47 | 3.53 | 3.53 | -2.91% | 1,162,615 |
| Apr 15, 2026 | 3.80 | 3.89 | 3.63 | 3.64 | 3.64 | -5.55% | 1,056,259 |
| Apr 14, 2026 | 3.68 | 3.88 | 3.62 | 3.85 | 3.85 | 6.70% | 1,487,843 |
| Apr 13, 2026 | 3.45 | 3.61 | 3.40 | 3.61 | 3.61 | 3.08% | 649,933 |
| Apr 10, 2026 | 3.58 | 3.61 | 3.50 | 3.50 | 3.50 | -2.12% | 728,085 |
| Apr 9, 2026 | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -1.76% | 357,806 |
| Apr 8, 2026 | 3.74 | 3.74 | 3.52 | 3.64 | 3.64 | 3.29% | 1,123,995 |
| Apr 7, 2026 | 3.58 | 3.62 | 3.46 | 3.53 | 3.53 | -2.94% | 507,408 |
| Apr 2, 2026 | 3.64 | 3.69 | 3.46 | 3.64 | 3.64 | -3.07% | 1,206,719 |
| Apr 1, 2026 | 3.64 | 3.77 | 3.59 | 3.75 | 3.75 | 3.45% | 1,056,928 |
| Mar 31, 2026 | 3.51 | 3.71 | 3.45 | 3.63 | 3.63 | 2.98% | 2,629,848 |
| Mar 30, 2026 | 3.55 | 3.58 | 3.42 | 3.52 | 3.52 | -0.56% | 543,805 |
| Mar 27, 2026 | 3.61 | 3.73 | 3.46 | 3.54 | 3.54 | 0.28% | 1,146,101 |
| Mar 26, 2026 | 3.45 | 3.61 | 3.39 | 3.53 | 3.53 | 1.73% | 555,386 |
| Mar 25, 2026 | 3.41 | 3.68 | 3.41 | 3.47 | 3.47 | 3.58% | 1,551,002 |
| Mar 24, 2026 | 3.44 | 3.44 | 3.33 | 3.35 | 3.35 | -1.03% | 358,783 |
| Mar 23, 2026 | 3.30 | 3.50 | 3.26 | 3.39 | 3.39 | -0.73% | 778,518 |