DBV Technologies S.A. (ETR:DBV)
Germany · Delayed Price · Currency is EUR 3.506
-0.040 (-1.13%)
Last updated: Apr 10, 2026, 8:18 AM CET
ETR:DBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | - | -3.10% | - |
| Apr 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 3,776 |
| Apr 8, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 4.12% | 22,291 |
| Apr 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2,000 |
| Apr 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.86% | 4,472 |
| Mar 31, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 7,144 |
| Mar 30, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.27% | 3,935 |
| Mar 27, 2026 | 3.71 | 3.71 | 3.55 | 3.55 | 3.55 | 1.28% | 12,294 |
| Mar 26, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | 3.51 | 4.32% | 8,229 |
| Mar 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.04% | 2,507 |
| Mar 23, 2026 | 3.31 | 3.43 | 3.31 | 3.43 | 3.43 | -0.44% | 2,939 |
| Mar 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.14% | 3,305 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.88% | 4,294 |
| Mar 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | 7,416 |
| Mar 17, 2026 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -7.35% | 271 |
| Mar 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 100 |
| Mar 13, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | 1.49% | 14,926 |
| Mar 12, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -5.51% | 2,778 |
| Mar 11, 2026 | 4.00 | 4.00 | 3.89 | 3.90 | 3.90 | -2.86% | 32,475 |
| Mar 10, 2026 | 4.18 | 4.18 | 4.02 | 4.02 | 4.02 | 1.01% | 20,204 |
| Mar 9, 2026 | 3.86 | 4.00 | 3.86 | 3.98 | 3.98 | 5.86% | 27,635 |
| Mar 6, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | -1.18% | 12,964 |
| Mar 5, 2026 | 4.02 | 4.02 | 3.80 | 3.80 | 3.80 | 1.06% | 28,477 |
| Mar 4, 2026 | 3.71 | 3.76 | 3.69 | 3.76 | 3.76 | -0.27% | 22,171 |
| Mar 3, 2026 | 3.79 | 3.79 | 3.75 | 3.77 | 3.77 | -0.66% | 51,154 |
| Mar 2, 2026 | 3.46 | 3.80 | 3.46 | 3.80 | 3.80 | 5.71% | 14,057 |
| Feb 27, 2026 | 3.75 | 3.75 | 3.59 | 3.59 | 3.59 | -9.00% | 12,630 |
| Feb 25, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 4.64% | 8,631 |
| Feb 24, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.59% | 8,470 |
| Feb 23, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 3.96% | 4,510 |
| Feb 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 849 |
| Feb 19, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 1.43% | 3,319 |
| Feb 18, 2026 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | 3.11% | 3,185 |
| Feb 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.43% | 3,390 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.28% | 371 |
| 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 |