DBV Technologies S.A. (ETR:DBV)
Germany · Delayed Price · Currency is EUR 3.695
-0.115 (-3.02%)
At close: Feb 13, 2026
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | -3.02% | 7,471 |
| Feb 12, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 600 |
| Feb 11, 2026 | 3.84 | 3.84 | 3.72 | 3.81 | 3.81 | -7.30% | 18,290 |
| Feb 10, 2026 | 4.09 | 4.12 | 4.09 | 4.11 | 4.11 | 5.79% | 14,512 |
| Feb 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 4.44% | 2,191 |
| Feb 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.95% | 1,569 |
| Feb 2, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | -4.29% | 3,271 |
| Jan 30, 2026 | 3.96 | 3.96 | 3.85 | 3.85 | 3.85 | -1.91% | 7,047 |
| Jan 29, 2026 | 4.08 | 4.08 | 3.93 | 3.93 | 3.93 | -4.38% | 5,640 |
| Jan 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.06% | 2,227 |
| Jan 27, 2026 | 3.94 | 3.95 | 3.92 | 3.95 | 3.95 | -2.35% | 5,206 |
| Jan 26, 2026 | 4.02 | 4.04 | 4.01 | 4.04 | 4.04 | 6.46% | 8,854 |
| Jan 22, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 0.40% | 4,026 |
| Jan 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 7.85% | 1,450 |
| Jan 20, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 16,699 |
| Jan 19, 2026 | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | 13.80% | 6,176 |
| Jan 15, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 5,197 |
| Jan 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 200 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.82% | 5,588 |
| Jan 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 840 |
| Jan 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -8.36% | 7,401 |
| Jan 8, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 9,612 |
| Jan 7, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 680 |
| Jan 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 350 |
| Jan 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 750 |
| Dec 30, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 5.11% | 235 |
| Dec 23, 2025 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -2.03% | 1,934 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 200 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -13.77% | 700 |
| Dec 17, 2025 | 3.66 | 3.71 | 3.66 | 3.71 | 3.71 | 22.68% | 12,500 |
| Dec 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.88% | 10,935 |
| Dec 15, 2025 | 3.13 | 3.13 | 3.13 | 3.18 | 3.18 | -1.55% | 19,112 |
| Dec 12, 2025 | 3.34 | 3.34 | 3.34 | 3.23 | 3.23 | -6.52% | 2,942 |
| Dec 11, 2025 | 3.65 | 3.65 | 3.45 | 3.45 | 3.45 | 4.23% | 10,454 |
| Dec 10, 2025 | 3.10 | 3.35 | 3.10 | 3.31 | 3.31 | 10.70% | 13,454 |
| Dec 9, 2025 | 2.93 | 2.95 | 2.93 | 2.99 | 2.99 | 31.72% | 3,927 |
| Dec 5, 2025 | 2.29 | 2.29 | 2.27 | 2.27 | 2.27 | 0.67% | 17,161 |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.26 | 2.26 | 0.22% | 5,351 |
| Dec 3, 2025 | 2.26 | 2.26 | 2.26 | 2.25 | 2.25 | 0.45% | 21,120 |
| Dec 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.40% | 4,800 |
| Dec 1, 2025 | 2.37 | 2.44 | 2.32 | 2.30 | 2.30 | -5.75% | 24,303 |
| Nov 25, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.46% | 5,000 |
| Nov 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -5.70% | 5,000 |
| Nov 19, 2025 | 2.48 | 2.55 | 2.48 | 2.55 | 2.55 | 11.38% | 17,345 |
| Nov 14, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -11.61% | 15,000 |
| Nov 5, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -8.01% | 5,000 |
| Oct 27, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 4.27% | 400 |
| Oct 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.56% | 380 |
| Oct 13, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.13% | 167 |
| Oct 9, 2025 | 2.88 | 2.91 | 2.86 | 2.86 | 2.86 | 20.72% | 15,170 |