DBV Technologies S.A. (FRA:DBV)
Germany · Delayed Price · Currency is EUR 1.691
+0.041 (2.48%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:DBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.48% | 3,856 |
| Oct 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.36% | - |
| Oct 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.06% | - |
| Oct 20, 2026 | 1.51 | 1.66 | 1.51 | 1.66 | 1.66 | 10.26% | - |
| Oct 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.84% | - |
| Oct 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.51% | - |
| Oct 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Oct 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | - |
| Oct 13, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -0.55% | - |
| Oct 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.62% | - |
| Oct 9, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -5.81% | - |
| Oct 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | - |
| Oct 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.02% | - |
| Oct 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.77% | - |
| Oct 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.91% | - |
| Oct 2, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Oct 1, 2026 | 2.06 | 2.06 | 1.91 | 1.91 | 1.91 | -10.33% | - |
| Sep 30, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 6.08% | - |
| Sep 29, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Sep 28, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 2.85% | - |
| Sep 25, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -6.57% | - |
| Sep 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.13% | - |
| Sep 23, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 2.21% | - |
| Sep 22, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | -0.86% | - |
| Sep 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.42% | - |
| Sep 18, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 5.60% | - |
| Sep 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.29% | - |
| Sep 16, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.37% | - |
| Sep 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Sep 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -8.27% | - |
| Sep 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.85% | - |
| Sep 10, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.18% | - |
| Sep 9, 2026 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 1.51% | - |
| Sep 8, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.90% | - |
| Sep 7, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -3.30% | - |
| Sep 4, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.17% | - |
| Sep 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.04% | - |
| Sep 2, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -3.54% | - |
| Sep 1, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.78% | - |
| Aug 31, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.57% | - |
| Aug 28, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% | - |
| Aug 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.52% | - |
| Aug 26, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 3.36% | - |
| Aug 25, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.57% | - |
| Aug 24, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.25% | - |
| Aug 21, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.35% | - |
| Aug 20, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 1.62% | - |
| Aug 19, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.59% | - |
| Aug 18, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 9.04% | - |
| Aug 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.69% | - |