DBV Technologies S.A. (ETR:DBV)
Germany · Delayed Price · Currency is EUR 3.356
+0.134 (4.16%)
At close: May 25, 2026
ETR:DBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.16% | 3,100 |
| May 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 100 |
| May 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.11% | 1,415 |
| May 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 980 |
| May 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 656 |
| May 15, 2026 | 3.41 | 3.41 | 3.36 | 3.36 | 3.36 | -2.21% | 6,410 |
| May 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.59% | 1,200 |
| May 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.77% | 2,910 |
| May 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.10% | 15,722 |
| May 8, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 1,600 |
| May 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 365 |
| May 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 6,534 |
| May 4, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 356 |
| Apr 30, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 5,937 |
| Apr 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 500 |
| Apr 27, 2026 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | 2.39% | 536 |
| Apr 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.99% | 826 |
| Apr 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -4.63% | 5,322 |
| Apr 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.59% | 9,100 |
| Apr 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | 108 |
| Apr 16, 2026 | 3.58 | 3.59 | 3.56 | 3.56 | 3.56 | -7.19% | 17,827 |
| Apr 15, 2026 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | -1.13% | 11,312 |
| Apr 14, 2026 | 3.66 | 3.88 | 3.65 | 3.88 | 3.88 | 7.30% | 49,890 |
| Apr 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 2,628 |
| 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 |