DBV Technologies S.A. (FRA:DBV)
Germany · Delayed Price · Currency is EUR 2.718
-0.054 (-1.95%)
At close: Jun 26, 2026
FRA:DBV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.95% | - |
| Jun 25, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.00% | - |
| Jun 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.40% | - |
| Jun 23, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.11% | - |
| Jun 22, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.24% | - |
| Jun 19, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -3.05% | - |
| Jun 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.83% | - |
| Jun 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -6.63% | - |
| Jun 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.37% | - |
| Jun 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 5.83% | - |
| Jun 12, 2026 | 2.79 | 2.81 | 2.79 | 2.81 | 2.81 | 5.08% | 780 |
| Jun 11, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.30% | - |
| Jun 10, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -3.96% | - |
| Jun 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.68% | - |
| Jun 8, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -6.31% | - |
| Jun 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.15% | - |
| Jun 4, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.40% | - |
| Jun 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -6.50% | - |
| Jun 2, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.29% | - |
| Jun 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.34% | - |
| May 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.34% | - |
| May 28, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.70% | - |
| May 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.66% | - |
| May 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19% | - |
| May 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.25% | - |
| May 22, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| May 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.90% | - |
| May 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.76% | - |
| May 19, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.40% | - |
| May 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.12% | - |
| May 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.93% | - |
| May 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.09% | - |
| May 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.24% | - |
| May 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.99% | - |
| May 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.03% | - |
| May 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.44% | - |
| May 7, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.53% | - |
| May 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 3.23% | - |
| May 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -7.76% | - |
| May 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.48% | - |
| Apr 30, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.92% | - |
| Apr 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.21% | - |
| Apr 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.25% | - |
| Apr 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.34% | - |
| Apr 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.06% | - |
| Apr 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.28% | - |
| Apr 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.84% | - |
| Apr 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.34% | - |
| Apr 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.51% | - |
| Apr 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.06% | - |