DBV Technologies S.A. (FRA:DBV)
Germany · Delayed Price · Currency is EUR 3.480
+0.040 (1.16%)
At close: Feb 20, 2026
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.50% | - |
| Jan 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.57% | - |
| Jan 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.47% | - |
| Jan 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.54% | - |
| Jan 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jan 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.96% | 800 |
| Jan 8, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 5.92% | 116 |
| Jan 7, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | - |
| Jan 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -10.14% | - |
| Jan 5, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.73% | - |
| Jan 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.38% | - |
| Dec 30, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | -3.99% | 361 |
| Dec 29, 2025 | 3.13 | 3.39 | 3.13 | 3.39 | 3.39 | 6.61% | 4,078 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.18 | 3.18 | 3.18 | -14.19% | 4,962 |
| Dec 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.37% | - |
| Dec 19, 2025 | 3.54 | 3.65 | 3.54 | 3.65 | 3.65 | -0.82% | 150 |
| Dec 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.23% | - |
| Dec 17, 2025 | 4.75 | 4.75 | 4.01 | 4.01 | 4.01 | 29.56% | 1,477 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Dec 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -6.93% | - |
| Dec 12, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.31% | - |
| Dec 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 11.68% | - |
| Dec 10, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 9.60% | - |
| Dec 9, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 18.00% | - |
| Dec 8, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.81% | - |