DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
8.97
-0.25 (-2.75%)
At close: Sep 5, 2025, 4:00 PM
9.40
+0.43 (4.84%)
After-hours: Sep 5, 2025, 7:59 PM EDT
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.96 | 9.37 | 8.80 | 8.97 | 8.97 | -2.75% | 22,321 |
| Sep 4, 2025 | 9.23 | 9.32 | 9.19 | 9.22 | 9.22 | 1.21% | 2,451 |
| Sep 3, 2025 | 9.27 | 9.44 | 9.11 | 9.11 | 9.11 | -0.76% | 7,595 |
| Sep 2, 2025 | 9.48 | 9.63 | 9.16 | 9.18 | 9.18 | -4.87% | 23,759 |
| Aug 29, 2025 | 9.45 | 9.84 | 9.35 | 9.65 | 9.65 | 1.54% | 21,454 |
| Aug 28, 2025 | 9.09 | 10.34 | 8.91 | 9.50 | 9.50 | 0.15% | 27,790 |
| Aug 27, 2025 | 9.01 | 9.78 | 9.01 | 9.49 | 9.49 | -0.84% | 10,084 |
| Aug 26, 2025 | 9.81 | 10.00 | 9.50 | 9.57 | 9.57 | -2.25% | 7,989 |
| Aug 25, 2025 | 9.81 | 10.07 | 9.61 | 9.79 | 9.79 | -2.10% | 13,267 |
| Aug 22, 2025 | 10.00 | 10.00 | 9.51 | 10.00 | 10.00 | 4.82% | 72,265 |
| Aug 21, 2025 | 10.06 | 10.20 | 9.54 | 9.54 | 9.54 | -2.65% | 24,781 |
| Aug 20, 2025 | 9.92 | 10.05 | 9.80 | 9.80 | 9.80 | 0.31% | 12,185 |
| Aug 19, 2025 | 10.00 | 10.00 | 9.77 | 9.77 | 9.77 | -2.30% | 33,786 |
| Aug 18, 2025 | 10.26 | 10.26 | 9.78 | 10.00 | 10.00 | 0.10% | 199,274 |
| Aug 15, 2025 | 10.02 | 10.16 | 9.72 | 9.99 | 9.99 | 1.73% | 21,124 |
| Aug 14, 2025 | 9.86 | 9.98 | 9.81 | 9.82 | 9.82 | 0.20% | 2,192 |
| Aug 13, 2025 | 9.87 | 10.02 | 9.65 | 9.80 | 9.80 | -0.10% | 18,919 |
| Aug 12, 2025 | 9.33 | 10.10 | 9.33 | 9.81 | 9.81 | 0.62% | 33,877 |
| Aug 11, 2025 | 9.99 | 10.00 | 9.61 | 9.75 | 9.75 | -0.71% | 16,993 |
| Aug 8, 2025 | 10.23 | 10.38 | 9.76 | 9.82 | 9.82 | 0.49% | 98,148 |
| Aug 7, 2025 | 9.99 | 10.03 | 9.77 | 9.77 | 9.77 | -0.99% | 22,248 |
| Aug 6, 2025 | 10.00 | 10.00 | 9.55 | 9.87 | 9.87 | 1.54% | 17,716 |
| Aug 5, 2025 | 9.73 | 9.90 | 9.40 | 9.72 | 9.72 | 10.33% | 30,978 |
| Aug 4, 2025 | 9.35 | 9.52 | 8.67 | 8.81 | 8.81 | -2.11% | 24,740 |
| Aug 1, 2025 | 9.26 | 9.54 | 8.80 | 9.00 | 9.00 | 5.76% | 24,526 |
| Jul 31, 2025 | 9.36 | 9.99 | 8.51 | 8.51 | 8.51 | -9.43% | 25,710 |
| Jul 30, 2025 | 10.19 | 10.45 | 9.20 | 9.40 | 9.40 | -4.12% | 48,671 |
| Jul 29, 2025 | 10.93 | 10.93 | 9.66 | 9.80 | 9.80 | 0.72% | 174,622 |
| Jul 28, 2025 | 10.09 | 10.09 | 9.73 | 9.73 | 9.73 | 2.91% | 13,173 |
| Jul 25, 2025 | 10.35 | 10.42 | 9.41 | 9.46 | 9.46 | -3.27% | 60,968 |
| Jul 24, 2025 | 10.00 | 10.00 | 9.60 | 9.78 | 9.78 | 3.24% | 4,325 |
| Jul 23, 2025 | 9.55 | 10.16 | 9.47 | 9.47 | 9.47 | 2.03% | 6,843 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.13 | 9.28 | 9.28 | -2.36% | 9,747 |
| Jul 21, 2025 | 9.71 | 9.94 | 9.38 | 9.50 | 9.50 | -4.96% | 14,054 |
| Jul 18, 2025 | 9.80 | 10.37 | 9.80 | 10.00 | 10.00 | 2.99% | 55,376 |
| Jul 17, 2025 | 9.85 | 9.86 | 9.68 | 9.71 | 9.71 | -0.84% | 8,341 |
| Jul 16, 2025 | 9.77 | 9.90 | 9.51 | 9.79 | 9.79 | -3.67% | 15,675 |
| Jul 15, 2025 | 10.43 | 10.64 | 9.91 | 10.17 | 10.17 | -0.54% | 21,292 |
| Jul 14, 2025 | 10.50 | 10.50 | 10.11 | 10.22 | 10.22 | -5.37% | 11,334 |
| Jul 11, 2025 | 11.08 | 11.84 | 10.73 | 10.80 | 10.80 | -0.31% | 3,501 |
| Jul 10, 2025 | 10.53 | 10.98 | 10.53 | 10.83 | 10.83 | -1.51% | 2,594 |
| Jul 9, 2025 | 11.15 | 11.33 | 10.90 | 11.00 | 11.00 | 3.79% | 9,228 |
| Jul 8, 2025 | 11.01 | 11.02 | 10.52 | 10.60 | 10.60 | -3.74% | 18,642 |
| Jul 7, 2025 | 11.51 | 11.55 | 11.00 | 11.01 | 11.01 | -5.09% | 17,060 |
| Jul 3, 2025 | 10.90 | 11.99 | 10.55 | 11.60 | 11.60 | 12.62% | 29,062 |
| Jul 2, 2025 | 10.15 | 10.53 | 9.50 | 10.30 | 10.30 | -1.81% | 61,663 |
| Jul 1, 2025 | 9.33 | 10.80 | 9.13 | 10.49 | 10.49 | 14.52% | 66,195 |
| Jun 30, 2025 | 9.35 | 9.50 | 9.16 | 9.16 | 9.16 | 3.15% | 10,445 |
| Jun 27, 2025 | 9.32 | 9.35 | 8.88 | 8.88 | 8.88 | -3.58% | 12,747 |
| Jun 26, 2025 | 9.02 | 9.35 | 9.01 | 9.21 | 9.21 | 6.60% | 21,083 |