DBV Technologies S.A. (LON:0QAJ)
London · Delayed Price · Currency is GBP · Price in EUR 2.874
-0.058 (-1.98%)
At close: Jun 26, 2026
LON:0QAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.83 | 2.87 | 2.73 | 2.87 | 2.87 | -1.98% | 11,255 |
| Jun 25, 2026 | 2.81 | 2.93 | 2.81 | 2.93 | 2.93 | 1.66% | 1,174 |
| Jun 24, 2026 | 2.86 | 2.93 | 2.86 | 2.88 | 2.88 | 1.91% | 72 |
| Jun 23, 2026 | 2.78 | 2.84 | 2.77 | 2.83 | 2.83 | 1.95% | 12,887 |
| Jun 22, 2026 | 2.85 | 2.87 | 2.77 | 2.78 | 2.78 | -0.93% | 145 |
| Jun 19, 2026 | 2.80 | 2.80 | 2.74 | 2.80 | 2.80 | - | 5,198 |
| Jun 18, 2026 | 2.88 | 2.90 | 2.80 | 2.80 | 2.80 | -3.91% | 119 |
| Jun 17, 2026 | 2.95 | 2.96 | 2.90 | 2.92 | 2.92 | -2.80% | 15,337 |
| Jun 16, 2026 | 3.22 | 3.23 | 2.98 | 3.00 | 3.00 | -1.96% | 4,099 |
| Jun 15, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | 4.51% | 441,933 |
| Jun 12, 2026 | 2.84 | 2.93 | 2.84 | 2.93 | 2.93 | 5.32% | 884 |
| Jun 11, 2026 | 2.77 | 2.82 | 2.78 | 2.78 | 2.78 | 1.68% | 235 |
| Jun 10, 2026 | 2.75 | 2.76 | 2.66 | 2.73 | 2.73 | -1.01% | 3,127 |
| Jun 9, 2026 | 2.93 | 2.98 | 2.74 | 2.76 | 2.76 | -3.09% | 7,048 |
| Jun 8, 2026 | 2.85 | 2.88 | 2.78 | 2.85 | 2.85 | -0.07% | 11,426 |
| Jun 5, 2026 | 3.01 | 3.00 | 2.83 | 2.85 | 2.85 | -5.12% | 7,111 |
| Jun 4, 2026 | 3.03 | 3.06 | 2.94 | 3.01 | 3.01 | -2.21% | 5,137 |
| Jun 3, 2026 | 3.10 | 3.10 | 3.04 | 3.07 | 3.07 | 1.12% | 5,515 |
| Jun 2, 2026 | 3.22 | 3.24 | 3.00 | 3.04 | 3.04 | -4.10% | 14,469 |
| 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 |