DBV Technologies S.A. (FRA:DBV)
Germany · Delayed Price · Currency is EUR 3.400
+0.045 (1.34%)
At close: Mar 27, 2026
FRA:DBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.34% | - |
| Mar 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.51% | - |
| Mar 25, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Mar 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.33% | - |
| Mar 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Mar 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.25% | - |
| Mar 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.99% | - |
| Mar 18, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.03% | - |
| Mar 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -5.44% | - |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | - |
| Mar 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.35% | - |
| Mar 12, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -6.72% | - |
| Mar 11, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.85% | - |
| Mar 10, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 13.38% | - |
| Mar 9, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.14% | - |
| Mar 6, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.74% | - |
| Mar 5, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.95% | - |
| Mar 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.38% | - |
| Mar 3, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 8.61% | - |
| Mar 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -4.26% | - |
| Feb 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.59% | - |
| Feb 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.73% | - |
| Feb 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 6.08% | - |
| Feb 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.42% | - |
| Feb 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.01% | - |
| Feb 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Feb 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.10% | - |
| Feb 18, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5.97% | 200 |
| Feb 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -11.49% | - |
| Feb 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 300 |
| Feb 13, 2026 | 3.67 | 3.79 | 3.67 | 3.79 | 3.79 | 0.26% | 400 |
| Feb 12, 2026 | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | -0.26% | 300 |
| Feb 11, 2026 | 3.95 | 3.95 | 3.79 | 3.79 | 3.79 | -8.69% | 300 |
| Feb 10, 2026 | 3.76 | 4.15 | 3.76 | 4.15 | 4.15 | 16.27% | 300 |
| Feb 9, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 3.03% | - |
| Feb 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -10.36% | - |
| Feb 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Feb 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.21% | - |
| Feb 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.94% | - |
| Feb 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -6.95% | - |
| Jan 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -4.07% | - |
| Jan 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.71% | - |
| Jan 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.64% | - |
| Jan 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -6.28% | - |
| Jan 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 9.52% | - |
| Jan 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.67% | - |
| Jan 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.16% | - |
| Jan 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.41% | - |
| Jan 20, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -2.07% | 80 |
| Jan 19, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 19.41% | - |