DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	2.80	3.00	2.78	2.89	2.89	2.99%	869,714
Jul 2, 2026	2.79	2.90	2.71	2.81	2.81	0.36%	912,113
Jul 1, 2026	2.85	2.94	2.79	2.80	2.80	-0.71%	771,055
Jun 30, 2026	2.65	2.85	2.52	2.82	2.82	-1.54%	2,007,527
Jun 29, 2026	2.90	3.04	2.81	2.86	2.86	-0.35%	943,792
Jun 26, 2026	2.82	2.90	2.72	2.87	2.87	1.91%	670,306
Jun 25, 2026	2.82	2.95	2.79	2.82	2.82	-0.77%	778,489
Jun 24, 2026	2.86	2.94	2.80	2.84	2.84	-1.11%	864,864
Jun 23, 2026	2.77	2.92	2.76	2.87	2.87	3.31%	695,167
Jun 22, 2026	2.85	2.88	2.75	2.78	2.78	-1.77%	542,523
Jun 19, 2026	2.78	2.85	2.73	2.83	2.83	0.43%	487,522
Jun 18, 2026	2.89	2.96	2.78	2.82	2.82	-3.16%	670,749
Jun 17, 2026	2.95	2.96	2.84	2.91	2.91	-1.42%	655,359
Jun 16, 2026	3.22	3.23	2.95	2.95	2.95	-7.34%	1,020,345
Jun 15, 2026	3.06	3.19	3.00	3.19	3.19	5.77%	752,221
Jun 12, 2026	2.84	3.05	2.81	3.01	3.01	6.73%	908,434
Jun 11, 2026	2.77	2.85	2.75	2.82	2.82	2.47%	568,606
Jun 10, 2026	2.74	2.78	2.64	2.76	2.76	0.58%	799,812
Jun 9, 2026	2.96	2.98	2.72	2.74	2.74	-3.52%	1,095,954
Jun 8, 2026	2.82	2.90	2.76	2.84	2.84	-0.42%	549,863
Jun 5, 2026	3.00	3.00	2.83	2.85	2.85	-5.12%	1,236,490
Jun 4, 2026	3.02	3.06	2.94	3.01	3.01	-0.99%	881,892
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