DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.43	2.43	2.43	2.43	2.43	8.24%	-
Nov 27, 2025	2.25	2.25	2.25	2.25	2.25	2.28%	-
Nov 26, 2025	2.20	2.20	2.20	2.20	2.20	-6.40%	-
Nov 25, 2025	2.35	2.35	2.35	2.35	2.35	0.43%	-
Nov 24, 2025	2.34	2.34	2.34	2.34	2.34	-1.68%	-
Nov 21, 2025	2.38	2.38	2.38	2.38	2.38	-3.06%	-
Nov 20, 2025	2.45	2.45	2.45	2.45	2.45	-5.04%	-
Nov 19, 2025	2.33	2.58	2.33	2.58	2.58	12.66%	1,400
Nov 18, 2025	2.29	2.29	2.29	2.29	2.29	2.00%	-
Nov 17, 2025	2.25	2.25	2.25	2.25	2.25	-4.47%	-
Nov 14, 2025	2.18	2.35	2.18	2.35	2.35	0.64%	2,200
Nov 13, 2025	2.34	2.34	2.34	2.34	2.34	-7.71%	-
Nov 12, 2025	2.53	2.53	2.53	2.53	2.53	6.98%	400
Nov 11, 2025	2.37	2.37	2.37	2.37	2.37	-3.07%	-
Nov 10, 2025	2.44	2.44	2.44	2.44	2.44	-1.41%	-
Nov 7, 2025	2.48	2.48	2.48	2.48	2.48	-1.79%	-
Nov 6, 2025	2.52	2.52	2.52	2.52	2.52	-0.40%	-
Nov 5, 2025	2.53	2.53	2.53	2.53	2.53	2.64%	-
Nov 4, 2025	2.47	2.47	2.47	2.47	2.47	-3.52%	510
Nov 3, 2025	2.56	2.56	2.56	2.56	2.56	3.65%	-
Oct 31, 2025	2.47	2.47	2.47	2.47	2.47	0.41%	-
Oct 30, 2025	2.39	2.46	2.39	2.46	2.46	-7.01%	-
Oct 29, 2025	2.64	2.64	2.64	2.64	2.64	-3.12%	-
Oct 28, 2025	2.73	2.73	2.73	2.73	2.73	-	-
Oct 27, 2025	2.61	2.73	2.61	2.73	2.73	6.65%	-
Oct 24, 2025	2.56	2.56	2.56	2.56	2.56	-2.29%	-
Oct 23, 2025	2.62	2.62	2.62	2.62	2.62	-2.61%	-
Oct 22, 2025	2.69	2.69	2.69	2.69	2.69	0.56%	-
Oct 21, 2025	2.67	2.67	2.67	2.67	2.67	-5.65%	-
Oct 20, 2025	2.83	2.83	2.83	2.83	2.83	-3.58%	-
Oct 17, 2025	2.94	2.94	2.94	2.94	2.94	12.45%	-
Oct 16, 2025	2.61	2.61	2.61	2.61	2.61	-1.14%	-
Oct 15, 2025	2.64	2.64	2.64	2.64	2.64	-1.68%	-
Oct 14, 2025	2.69	2.69	2.69	2.69	2.69	8.05%	-
Oct 13, 2025	2.49	2.49	2.49	2.49	2.49	-14.31%	-
Oct 10, 2025	2.90	2.90	2.90	2.90	2.90	4.88%	-
Oct 9, 2025	2.77	2.77	2.77	2.77	2.77	15.69%	-
Oct 8, 2025	2.39	2.39	2.39	2.39	2.39	0.42%	-
Oct 7, 2025	2.14	2.50	2.14	2.38	2.38	5.78%	4,100
Oct 6, 2025	2.25	2.25	2.25	2.25	2.25	18.05%	-
Oct 3, 2025	1.91	1.91	1.91	1.91	1.91	1.82%	-
Oct 2, 2025	1.82	1.87	1.82	1.87	1.87	15.99%	-
Oct 1, 2025	1.61	1.61	1.61	1.61	1.61	6.46%	-
Sep 30, 2025	1.52	1.52	1.52	1.52	1.52	2.29%	-
Sep 29, 2025	1.48	1.48	1.48	1.48	1.48	0.41%	-
Sep 26, 2025	1.48	1.48	1.48	1.48	1.48	-2.89%	-
Sep 25, 2025	1.52	1.52	1.52	1.52	1.52	-0.91%	-
Sep 24, 2025	1.53	1.53	1.53	1.53	1.53	-1.03%	-
Sep 23, 2025	1.55	1.55	1.55	1.55	1.55	-0.39%	-
Sep 22, 2025	1.56	1.56	1.56	1.56	1.56	-0.38%	-