DBV Technologies S.A. (ETR:DBV)
Germany · Delayed Price · Currency is EUR 2.482
+0.030 (1.22%)
Last updated: Aug 21, 2026, 4:58 PM CET
ETR:DBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -5.25% | 3,715 |
| Jul 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.67% | 3,200 |
| Jul 21, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.64% | 3,300 |
| Jul 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.80% | 11,600 |
| Jul 17, 2026 | 2.67 | 2.67 | 2.57 | 2.57 | 2.57 | -6.26% | 25,414 |
| Jul 16, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 3,699 |
| Jul 15, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -5.24% | 2,300 |
| Jul 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.12% | 650 |
| Jul 10, 2026 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | -2.98% | 8,099 |
| 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 |