DBV Technologies S.A. (ETR:DBV)
Germany · Delayed Price · Currency is EUR 2.764
-0.098 (-3.42%)
Last updated: Jul 10, 2026, 8:04 AM CET
ETR:DBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | - | -3.11% | - |
| Jul 8, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | 3.00% | 1,936 |
| Jul 7, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 5,000 |
| Jul 2, 2026 | 2.75 | 2.87 | 2.73 | 2.87 | 2.87 | 1.85% | 6,326 |
| Jul 1, 2026 | 2.85 | 2.86 | 2.82 | 2.82 | 2.82 | 0.72% | 3,451 |
| Jun 30, 2026 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | -2.24% | 10,951 |
| Jun 26, 2026 | 2.78 | 2.86 | 2.74 | 2.86 | 2.86 | 1.06% | 7,238 |
| Jun 23, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -6.97% | 1,774 |
| Jun 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 400 |
| Jun 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 2,148 |
| Jun 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 460 |
| Jun 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 4,300 |
| Jun 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 42,214 |
| Jun 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 2,038 |
| Jun 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 3,538 |
| Jun 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 290 |
| Jun 2, 2026 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -6.73% | 6,736 |
| May 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1,069 |
| May 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 120 |
| May 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.46% | 123 |
| 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 |