DBV Technologies S.A. (LON:0QAJ)
London · Delayed Price · Currency is GBP · Price in EUR 3.040
-0.130 (-4.10%)
At close: Jun 2, 2026
LON:0QAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.22 | 3.24 | 3.01 | 3.03 | 3.03 | -4.42% | 10,069 |
| Jun 1, 2026 | 3.30 | 3.31 | 3.17 | 3.17 | 3.17 | -5.93% | 8,100 |
| May 29, 2026 | 3.24 | 3.37 | 3.23 | 3.37 | 3.37 | 3.06% | 530 |
| May 28, 2026 | 3.25 | 3.27 | 3.23 | 3.27 | 3.27 | 1.68% | 673 |
| May 27, 2026 | 3.23 | 3.24 | 3.15 | 3.22 | 3.22 | 1.52% | 1,150 |
| May 26, 2026 | 3.33 | 3.33 | 3.14 | 3.17 | 3.17 | -5.15% | 2,296 |
| May 25, 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 3.86% | 5,703 |
| May 22, 2026 | 3.21 | 3.30 | 3.20 | 3.22 | 3.22 | 1.45% | 1,282 |
| May 21, 2026 | 3.24 | 3.26 | 3.13 | 3.17 | 3.17 | -1.43% | 632 |
| May 20, 2026 | 3.30 | 3.26 | 3.18 | 3.22 | 3.22 | -0.74% | 428 |
| May 19, 2026 | 3.22 | 3.27 | 3.19 | 3.24 | 3.24 | -0.55% | 3,278 |
| May 18, 2026 | 3.39 | 3.38 | 3.26 | 3.26 | 3.26 | -3.38% | 2,128 |
| May 15, 2026 | 3.40 | 3.43 | 3.37 | 3.37 | 3.37 | -1.23% | 246 |
| May 14, 2026 | 3.45 | 3.50 | 3.40 | 3.41 | 3.41 | 0.95% | 7,410 |
| May 13, 2026 | 3.52 | 3.52 | 3.36 | 3.38 | 3.38 | -4.79% | 7,926 |
| May 12, 2026 | 3.49 | 3.57 | 3.47 | 3.55 | 3.55 | 2.90% | 6,315 |
| May 11, 2026 | 3.38 | 3.57 | 3.38 | 3.45 | 3.45 | 2.07% | 89,880 |
| May 8, 2026 | 3.43 | 3.43 | 3.34 | 3.38 | 3.38 | -2.70% | 8,093 |
| May 7, 2026 | 3.48 | 3.54 | 3.48 | 3.48 | 3.48 | 0.46% | 240 |
| May 6, 2026 | 3.47 | 3.64 | 3.42 | 3.46 | 3.46 | 0.76% | 120,524 |
| May 5, 2026 | 3.40 | 3.48 | 3.39 | 3.43 | 3.43 | 2.45% | 19,686 |
| May 4, 2026 | 3.52 | 3.52 | 3.28 | 3.35 | 3.35 | -7.76% | 31,909 |
| Apr 30, 2026 | 3.59 | 3.61 | 3.56 | 3.63 | 3.63 | 1.91% | 169 |
| Apr 29, 2026 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -0.56% | 4,853 |
| Apr 28, 2026 | 3.51 | 3.59 | 3.49 | 3.59 | 3.59 | 2.69% | 8,135 |
| Apr 27, 2026 | 3.43 | 3.51 | 3.42 | 3.49 | 3.49 | 4.68% | 1,014 |
| Apr 24, 2026 | 3.33 | 3.40 | 3.34 | 3.34 | 3.34 | -0.83% | 656 |
| Apr 23, 2026 | 3.32 | 3.36 | 3.28 | 3.36 | 3.36 | -0.12% | 77,893 |
| Apr 22, 2026 | 3.45 | 3.46 | 3.37 | 3.37 | 3.37 | -3.11% | 7,378 |
| Apr 21, 2026 | 3.61 | 3.63 | 3.48 | 3.48 | 3.48 | -2.19% | 3,010 |
| Apr 20, 2026 | 3.61 | 3.75 | 3.55 | 3.55 | 3.55 | -0.78% | 19,735 |
| Apr 17, 2026 | 3.52 | 3.67 | 3.53 | 3.58 | 3.58 | -1.59% | 9,379 |
| Apr 16, 2026 | 3.60 | 3.65 | 3.48 | 3.64 | 3.64 | -0.22% | 512,512 |
| Apr 15, 2026 | 3.75 | 3.87 | 3.65 | 3.65 | 3.65 | -4.95% | 11,315 |
| Apr 14, 2026 | 3.66 | 3.89 | 3.62 | 3.84 | 3.84 | 7.51% | 9,821 |
| Apr 13, 2026 | 3.48 | 3.57 | 3.40 | 3.57 | 3.57 | 0.96% | 2,985 |
| Apr 10, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.56% | 305 |
| Apr 9, 2026 | 3.64 | 3.67 | 3.57 | 3.59 | 3.59 | -0.50% | 343 |
| Apr 8, 2026 | 3.74 | 3.74 | 3.58 | 3.61 | 3.61 | 3.74% | 83,710 |
| Apr 7, 2026 | 3.60 | 3.61 | 3.48 | 3.48 | 3.48 | -4.26% | 5,722 |
| Apr 2, 2026 | 3.66 | 3.69 | 3.48 | 3.64 | 3.64 | -2.15% | 980 |
| Apr 1, 2026 | 3.62 | 3.76 | 3.61 | 3.72 | 3.72 | 2.48% | 1,752 |
| Mar 31, 2026 | 3.50 | 3.70 | 3.51 | 3.63 | 3.63 | 3.87% | 63,876 |
| Mar 30, 2026 | 3.51 | 3.56 | 3.42 | 3.49 | 3.49 | -1.27% | 6,769 |
| 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 |