DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-