ETR:DBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	1.73	1.75	1.73	1.75	1.75	1.27%	389
Oct 7, 2026	1.74	1.74	1.73	1.73	1.73	-3.41%	1,273
Oct 6, 2026	1.88	1.88	1.79	1.79	1.79	-3.14%	4,558
Oct 5, 2026	1.88	1.88	1.85	1.85	1.85	-5.34%	7,089
Oct 2, 2026	1.92	1.95	1.92	1.95	1.95	-2.74%	161
Oct 1, 2026	2.02	2.02	1.97	2.00	2.00	-4.93%	10,747
Sep 30, 2026	2.13	2.13	2.05	2.11	2.11	6.20%	3,634
Sep 29, 2026	2.08	2.08	1.99	1.99	1.99	-	-
Sep 28, 2026	2.02	2.06	1.99	1.99	1.99	-	1,301
Sep 25, 2026	1.99	2.01	1.99	1.99	1.99	-6.10%	1,580
Sep 24, 2026	2.14	2.14	2.11	2.11	2.11	-3.29%	-
Sep 23, 2026	2.21	2.21	2.17	2.19	2.19	2.25%	13,233
Sep 22, 2026	2.12	2.14	2.12	2.14	2.14	0.47%	-
Sep 21, 2026	2.14	2.14	2.13	2.13	2.13	-4.32%	-
Sep 18, 2026	2.23	2.23	2.22	2.22	2.22	4.61%	-
Sep 17, 2026	2.11	2.13	2.11	2.13	2.13	-0.84%	-
Sep 16, 2026	2.15	2.15	2.14	2.14	2.14	2.29%	-
Sep 15, 2026	2.16	2.16	2.10	2.10	2.10	-1.41%	4,511
Sep 14, 2026	2.13	2.13	2.13	2.13	2.13	1.14%	3,000
Sep 11, 2026	2.24	2.26	2.10	2.10	2.10	-6.58%	7,847
Sep 10, 2026	2.39	2.39	2.25	2.25	2.25	-1.75%	505
Sep 9, 2026	2.31	2.31	2.29	2.29	2.29	-1.46%	-
Sep 8, 2026	2.33	2.33	2.32	2.32	2.32	-0.85%	-
Sep 7, 2026	2.30	2.34	2.30	2.34	2.34	4.18%	800
Sep 4, 2026	2.25	2.25	2.25	2.25	2.25	-4.17%	580
Sep 3, 2026	2.35	2.35	2.35	2.35	2.35	-	1,400
Sep 2, 2026	2.37	2.38	2.35	2.35	2.35	0.43%	9,063
Sep 1, 2026	2.34	2.34	2.34	2.34	2.34	3.91%	2,325
Aug 31, 2026	2.36	2.38	2.25	2.25	2.25	-	12,136
Aug 28, 2026	2.46	2.46	2.25	2.25	2.25	-9.13%	6,362
Aug 27, 2026	2.49	2.49	2.48	2.48	2.48	0.57%	11,623
Aug 26, 2026	2.46	2.46	2.46	2.46	2.46	1.99%	3,548
Aug 25, 2026	2.41	2.41	2.41	2.41	2.41	-	4,800
Aug 24, 2026	2.44	2.44	2.41	2.41	2.41	-2.74%	7,106
Aug 21, 2026	2.48	2.48	2.47	2.48	2.48	1.22%	10,268
Aug 20, 2026	2.45	2.45	2.45	2.45	2.45	-4.37%	2,025
Aug 19, 2026	2.54	2.56	2.54	2.56	2.56	0.79%	6,268
Aug 18, 2026	2.59	2.59	2.54	2.54	2.54	0.08%	11,805
Aug 17, 2026	2.54	2.54	2.54	2.54	2.54	6.90%	7,518
Aug 14, 2026	2.38	2.38	2.38	2.38	2.38	-1.98%	1,600
Aug 13, 2026	2.43	2.43	2.43	2.43	2.43	7.82%	3,856
Aug 12, 2026	2.25	2.25	2.25	2.25	2.25	-	533
Aug 10, 2026	2.25	2.25	2.25	2.25	2.25	-	111
Aug 7, 2026	2.35	2.35	2.25	2.25	2.25	-	4,704
Aug 6, 2026	2.25	2.25	2.25	2.25	2.25	-4.34%	-
Aug 3, 2026	2.35	2.35	2.35	2.35	2.35	-	500
Jul 31, 2026	2.43	2.43	2.35	2.35	2.35	7.79%	441
Jul 30, 2026	2.18	2.18	2.18	2.18	2.18	-11.23%	-
Jul 28, 2026	2.46	2.46	2.46	2.46	2.46	-	50
Jul 27, 2026	2.41	2.46	2.41	2.46	2.46	4.77%	18,746