DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	1.73	1.76	1.67	1.76	1.76	0.86%	1,048,058
Oct 21, 2026	1.70	1.76	1.64	1.74	1.74	1.93%	1,274,074
Oct 20, 2026	1.60	1.71	1.58	1.71	1.71	7.34%	1,321,002
Oct 19, 2026	1.58	1.61	1.53	1.59	1.59	1.66%	1,165,181
Oct 16, 2026	1.63	1.66	1.55	1.57	1.57	-3.39%	1,343,700
Oct 15, 2026	1.59	1.65	1.57	1.62	1.62	1.63%	1,027,645
Oct 14, 2026	1.63	1.66	1.60	1.60	1.60	-2.08%	932,269
Oct 13, 2026	1.70	1.71	1.62	1.63	1.63	-3.95%	804,123
Oct 12, 2026	1.70	1.74	1.68	1.70	1.70	1.19%	1,001,374
Oct 9, 2026	1.69	1.73	1.68	1.68	1.68	-0.65%	594,470
Oct 8, 2026	1.78	1.78	1.68	1.69	1.69	-4.90%	804,790
Oct 7, 2026	1.73	1.78	1.72	1.78	1.78	0.28%	1,375,248
Oct 6, 2026	1.86	1.90	1.77	1.77	1.77	-4.58%	1,211,484
Oct 5, 2026	1.90	1.90	1.82	1.86	1.86	-2.52%	1,226,325
Oct 2, 2026	1.93	1.96	1.90	1.90	1.90	-2.86%	1,485,283
Oct 1, 2026	2.06	2.07	1.93	1.96	1.96	-5.50%	2,349,768
Sep 30, 2026	2.14	2.20	2.03	2.07	2.07	2.78%	3,772,769
Sep 29, 2026	2.07	2.09	2.02	2.02	2.02	-2.61%	790,617
Sep 28, 2026	2.04	2.07	2.02	2.07	2.07	2.47%	1,010,377
Sep 25, 2026	2.01	2.05	1.99	2.02	2.02	1.00%	1,204,583
Sep 24, 2026	2.17	2.17	2.00	2.00	2.00	-8.25%	1,099,928
Sep 23, 2026	2.21	2.22	2.14	2.18	2.18	1.96%	913,906
Sep 22, 2026	2.13	2.16	2.09	2.14	2.14	0.38%	633,268
Sep 21, 2026	2.15	2.15	2.12	2.13	2.13	-0.84%	471,044
Sep 18, 2026	2.23	2.29	2.13	2.15	2.15	-3.24%	936,056
Sep 17, 2026	2.10	2.22	2.10	2.22	2.22	6.01%	875,676
Sep 16, 2026	2.13	2.18	2.08	2.10	2.10	1.26%	915,175
Sep 15, 2026	2.15	2.17	2.05	2.07	2.07	-3.63%	853,716
Sep 14, 2026	2.12	2.17	2.07	2.15	2.15	2.38%	1,234,158
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