DBV Technologies S.A. (LON:0QAJ)
London · Delayed Price · Currency is GBP · Price in EUR 3.535
+0.085 (2.46%)
At close: Mar 27, 2026
LON:0QAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.55 | 3.68 | 3.51 | 3.54 | 3.54 | 2.46% | 16,561 |
| Mar 26, 2026 | 3.49 | 3.59 | 3.40 | 3.45 | 3.45 | -3.23% | 509,429 |
| Mar 25, 2026 | 3.41 | 3.66 | 3.42 | 3.57 | 3.57 | 6.42% | 62,141 |
| Mar 24, 2026 | 3.45 | 3.44 | 3.33 | 3.35 | 3.35 | -0.89% | 23,637 |
| Mar 23, 2026 | 3.34 | 3.49 | 3.27 | 3.38 | 3.38 | -0.88% | 4,920 |
| Mar 20, 2026 | 3.45 | 3.46 | 3.35 | 3.41 | 3.41 | 1.04% | 5,321 |
| Mar 19, 2026 | 3.33 | 3.38 | 3.26 | 3.38 | 3.38 | 0.45% | 3,235 |
| Mar 18, 2026 | 3.49 | 3.47 | 3.36 | 3.36 | 3.36 | -2.89% | 800 |
| Mar 17, 2026 | 3.49 | 3.51 | 3.43 | 3.46 | 3.46 | -1.70% | 593 |
| Mar 16, 2026 | 3.60 | 3.62 | 3.52 | 3.52 | 3.52 | -1.54% | 714 |
| Mar 13, 2026 | 3.64 | 3.75 | 3.57 | 3.58 | 3.58 | 1.27% | 10,156 |
| Mar 12, 2026 | 3.76 | 3.82 | 3.49 | 3.53 | 3.53 | -7.35% | 38,974 |
| Mar 11, 2026 | 4.02 | 4.10 | 3.81 | 3.81 | 3.81 | -5.69% | 5,191 |
| Mar 10, 2026 | 4.01 | 4.19 | 4.01 | 4.04 | 4.04 | 1.25% | 25,240 |
| Mar 9, 2026 | 3.70 | 4.00 | 3.66 | 3.99 | 3.99 | 5.98% | 18,536 |
| Mar 6, 2026 | 3.88 | 3.90 | 3.62 | 3.77 | 3.77 | -2.21% | 12,684 |
| Mar 5, 2026 | 3.85 | 4.10 | 3.85 | 3.85 | 3.85 | 1.45% | 14,797 |
| Mar 4, 2026 | 3.68 | 3.83 | 3.70 | 3.80 | 3.80 | 0.13% | 6,463 |
| Mar 3, 2026 | 3.85 | 3.82 | 3.75 | 3.79 | 3.79 | 3.69% | 16,835 |
| Mar 2, 2026 | 3.50 | 3.66 | 3.48 | 3.66 | 3.66 | 2.09% | 4,648 |
| Feb 27, 2026 | 3.68 | 3.86 | 3.58 | 3.58 | 3.58 | -3.89% | 16,555 |
| Feb 26, 2026 | 3.85 | 3.86 | 3.65 | 3.73 | 3.73 | -5.22% | 5,951 |
| Feb 25, 2026 | 3.81 | 3.97 | 3.79 | 3.93 | 3.93 | 5.93% | 7,741 |
| Feb 24, 2026 | 3.59 | 3.71 | 3.57 | 3.71 | 3.71 | 2.20% | 2,617 |
| Feb 23, 2026 | 3.61 | 3.67 | 3.57 | 3.63 | 3.63 | - | 2,090 |
| Feb 20, 2026 | 3.53 | 3.73 | 3.56 | 3.63 | 3.63 | 1.97% | 55,165 |
| Feb 19, 2026 | 3.48 | 3.56 | 3.46 | 3.56 | 3.56 | 1.14% | 11,983 |
| Feb 18, 2026 | 3.51 | 3.55 | 3.46 | 3.52 | 3.52 | 1.15% | 4,889 |
| Feb 17, 2026 | 3.37 | 3.49 | 3.43 | 3.48 | 3.48 | 1.90% | 6,065 |
| Feb 16, 2026 | 3.66 | 3.65 | 3.38 | 3.42 | 3.42 | -6.95% | 30,338 |
| Feb 13, 2026 | 3.70 | 3.75 | 3.65 | 3.67 | 3.67 | -1.87% | 22,104 |
| Feb 12, 2026 | 3.76 | 3.84 | 3.74 | 3.74 | 3.74 | -0.40% | 10,590 |
| Feb 11, 2026 | 4.03 | 4.06 | 3.71 | 3.76 | 3.76 | -8.30% | 21,377 |
| Feb 10, 2026 | 3.81 | 4.14 | 3.80 | 4.10 | 4.10 | 9.64% | 2,253 |
| Feb 9, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 2.33% | 429 |
| Feb 6, 2026 | 3.65 | 3.68 | 3.47 | 3.65 | 3.65 | -4.45% | 9,405 |
| Feb 5, 2026 | 3.98 | 3.99 | 3.78 | 3.82 | 3.82 | -4.86% | 3,081 |
| Feb 4, 2026 | 3.99 | 4.24 | 3.94 | 4.02 | 4.02 | 4.29% | 4,312 |
| Feb 3, 2026 | 3.81 | 3.85 | 3.73 | 3.85 | 3.85 | 1.18% | 2,158 |
| Feb 2, 2026 | 3.69 | 3.81 | 3.55 | 3.81 | 3.81 | 0.26% | 6,284 |
| Jan 30, 2026 | 3.91 | 3.96 | 3.79 | 3.80 | 3.80 | -3.92% | 16,176 |
| Jan 29, 2026 | 4.07 | 4.08 | 3.89 | 3.95 | 3.95 | -3.54% | 8,768 |
| Jan 28, 2026 | 4.13 | 4.18 | 4.03 | 4.10 | 4.10 | 4.20% | 2,777 |
| Jan 27, 2026 | 3.95 | 3.93 | 3.86 | 3.93 | 3.93 | -0.88% | 2,831 |
| Jan 26, 2026 | 4.28 | 4.25 | 3.97 | 3.97 | 3.97 | -7.68% | 10,069 |
| Jan 23, 2026 | 3.88 | 4.40 | 3.87 | 4.30 | 4.30 | 14.23% | 41,815 |
| Jan 22, 2026 | 3.87 | 3.85 | 3.73 | 3.76 | 3.76 | -0.53% | 4,384 |
| Jan 21, 2026 | 3.65 | 3.83 | 3.59 | 3.78 | 3.78 | 5.00% | 6,690 |
| Jan 20, 2026 | 3.76 | 3.74 | 3.51 | 3.60 | 3.60 | -3.23% | 11,384 |
| Jan 19, 2026 | 3.88 | 3.91 | 3.50 | 3.72 | 3.72 | 3.05% | 48,121 |