DBV Technologies S.A. (LON:0QAJ)
London · Delayed Price · Currency is GBP · Price in EUR 3.755
-0.340 (-8.30%)
At close: Feb 11, 2026
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.76 | 3.84 | 3.74 | 3.74 | 3.74 | -0.40% | 10,561 |
| 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 |
| Jan 16, 2026 | 3.15 | 3.70 | 3.16 | 3.61 | 3.61 | 18.17% | 36,097 |
| Jan 15, 2026 | 3.13 | 3.12 | 3.06 | 3.06 | 3.06 | 1.33% | 762 |
| Jan 14, 2026 | 2.97 | 3.02 | 2.92 | 3.02 | 3.02 | -0.66% | 3,598 |
| Jan 13, 2026 | 3.10 | 3.13 | 3.04 | 3.04 | 3.04 | -0.49% | 12,791 |
| Jan 12, 2026 | 3.03 | 3.09 | 3.01 | 3.05 | 3.05 | 2.01% | 9,483 |
| Jan 9, 2026 | 2.96 | 3.08 | 2.94 | 2.99 | 2.99 | -0.33% | 1,604 |
| Jan 8, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -1.32% | 3,732 |
| Jan 7, 2026 | 3.01 | 3.16 | 2.99 | 3.04 | 3.04 | -0.33% | 4,522 |
| Jan 6, 2026 | 2.98 | 3.09 | 2.86 | 3.05 | 3.05 | 2.69% | 47,058 |
| Jan 5, 2026 | 3.33 | 3.35 | 2.97 | 2.97 | 2.97 | -9.04% | 31,351 |
| Jan 2, 2026 | 3.35 | 3.40 | 3.17 | 3.27 | 3.27 | -3.97% | 19,741 |
| Dec 31, 2025 | 3.35 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 2,008 |
| Dec 30, 2025 | 3.35 | 3.32 | 3.26 | 3.30 | 3.30 | -0.15% | 5,515 |
| Dec 29, 2025 | 3.29 | 3.40 | 3.23 | 3.31 | 3.31 | 2.96% | 5,747 |
| Dec 24, 2025 | 3.17 | 3.22 | 3.06 | 3.21 | 3.21 | 2.56% | 5,339 |
| Dec 23, 2025 | 3.35 | 3.35 | 3.09 | 3.13 | 3.13 | -8.75% | 21,012 |
| Dec 22, 2025 | 3.60 | 3.61 | 3.43 | 3.43 | 3.43 | -4.59% | 108,908 |
| Dec 19, 2025 | 3.65 | 3.67 | 3.52 | 3.60 | 3.60 | -0.83% | 119,751 |
| Dec 18, 2025 | 3.70 | 3.69 | 3.23 | 3.63 | 3.63 | -1.49% | 56,179 |
| Dec 17, 2025 | 4.13 | 4.46 | 3.61 | 3.68 | 3.68 | 20.66% | 183,873 |
| Dec 16, 2025 | 3.15 | 3.18 | 2.92 | 3.05 | 3.05 | -3.94% | 10,246 |
| Dec 15, 2025 | 3.45 | 3.65 | 3.12 | 3.18 | 3.18 | -1.85% | 141,204 |
| Dec 12, 2025 | 3.28 | 3.39 | 3.13 | 3.24 | 3.24 | -5.69% | 26,902 |
| Dec 11, 2025 | 3.44 | 3.79 | 3.36 | 3.43 | 3.43 | 2.85% | 82,044 |
| Dec 10, 2025 | 2.96 | 3.42 | 2.86 | 3.34 | 3.34 | 11.73% | 87,044 |
| Dec 9, 2025 | 2.80 | 2.99 | 2.65 | 2.99 | 2.99 | 11.80% | 32,950 |
| Dec 8, 2025 | 2.37 | 2.76 | 2.32 | 2.67 | 2.67 | 18.67% | 27,721 |
| Dec 5, 2025 | 2.27 | 2.33 | 2.25 | 2.25 | 2.25 | -0.88% | 5,846 |
| Dec 4, 2025 | 2.25 | 2.29 | 2.26 | 2.27 | 2.27 | 1.34% | 603 |
| Dec 3, 2025 | 2.26 | 2.35 | 2.23 | 2.24 | 2.24 | -0.22% | 2,610 |
| Dec 2, 2025 | 2.30 | 2.37 | 2.23 | 2.25 | 2.25 | -2.18% | 2,652 |