DBV Technologies S.A. (FRA:DBV)
Germany · Delayed Price · Currency is EUR 3.780
+0.025 (0.67%)
At close: Jan 23, 2026
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Dec 4, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.68% | - |
| Dec 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Dec 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.10% | - |
| Dec 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -3.09% | - |
| 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% | - |