DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
13.06
+0.16 (1.20%)
Nov 28, 2025, 4:00 PM EST - Market closed
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.55 | 13.60 | 12.94 | 13.09 | 13.09 | 1.43% | 617,064 |
| Nov 26, 2025 | 13.00 | 13.33 | 12.82 | 12.91 | 12.91 | -0.42% | 235,787 |
| Nov 25, 2025 | 13.46 | 13.75 | 12.70 | 12.96 | 12.96 | -3.14% | 418,351 |
| Nov 24, 2025 | 13.70 | 13.83 | 13.02 | 13.38 | 13.38 | -2.69% | 131,148 |
| Nov 21, 2025 | 13.77 | 13.87 | 13.03 | 13.75 | 13.75 | -0.15% | 80,874 |
| Nov 20, 2025 | 14.38 | 14.64 | 13.06 | 13.77 | 13.77 | -3.71% | 69,213 |
| Nov 19, 2025 | 14.53 | 14.68 | 13.96 | 14.30 | 14.30 | 2.66% | 42,242 |
| Nov 18, 2025 | 13.50 | 14.06 | 13.50 | 13.93 | 13.93 | 3.34% | 27,317 |
| Nov 17, 2025 | 13.20 | 14.33 | 13.20 | 13.48 | 13.48 | 1.81% | 237,379 |
| Nov 14, 2025 | 12.98 | 13.66 | 12.98 | 13.24 | 13.24 | 1.38% | 18,179 |
| Nov 13, 2025 | 13.55 | 13.76 | 12.56 | 13.06 | 13.06 | -5.16% | 57,275 |
| Nov 12, 2025 | 14.04 | 14.30 | 13.31 | 13.77 | 13.77 | 3.22% | 163,443 |
| Nov 11, 2025 | 14.37 | 14.71 | 13.15 | 13.34 | 13.34 | -1.77% | 151,709 |
| Nov 10, 2025 | 14.00 | 14.24 | 13.51 | 13.58 | 13.58 | -2.79% | 81,433 |
| Nov 7, 2025 | 14.85 | 14.96 | 13.19 | 13.97 | 13.97 | -0.50% | 123,254 |
| Nov 6, 2025 | 14.93 | 15.35 | 13.79 | 14.04 | 14.04 | -0.43% | 84,165 |
| Nov 5, 2025 | 14.54 | 14.77 | 13.93 | 14.10 | 14.10 | -1.81% | 69,607 |
| Nov 4, 2025 | 14.05 | 15.01 | 14.05 | 14.36 | 14.36 | 0.77% | 43,924 |
| Nov 3, 2025 | 14.36 | 14.58 | 13.70 | 14.25 | 14.25 | -2.66% | 48,574 |
| Oct 31, 2025 | 15.34 | 15.97 | 14.00 | 14.64 | 14.64 | 3.90% | 170,979 |
| Oct 30, 2025 | 14.65 | 15.06 | 14.04 | 14.09 | 14.09 | -7.36% | 49,874 |
| Oct 29, 2025 | 14.37 | 15.27 | 13.89 | 15.21 | 15.21 | -2.19% | 199,797 |
| Oct 28, 2025 | 15.93 | 16.40 | 15.34 | 15.55 | 15.55 | -2.75% | 110,974 |
| Oct 27, 2025 | 16.86 | 16.95 | 15.71 | 15.99 | 15.99 | 3.76% | 223,791 |
| Oct 24, 2025 | 14.99 | 16.10 | 14.77 | 15.41 | 15.41 | 3.70% | 108,264 |
| Oct 23, 2025 | 15.13 | 15.50 | 14.81 | 14.86 | 14.86 | -1.72% | 136,091 |
| Oct 22, 2025 | 15.93 | 16.04 | 15.12 | 15.12 | 15.12 | -5.32% | 147,616 |
| Oct 21, 2025 | 16.27 | 16.37 | 15.82 | 15.97 | 15.97 | -2.08% | 401,611 |
| Oct 20, 2025 | 15.80 | 16.75 | 15.74 | 16.31 | 16.31 | -3.78% | 55,896 |
| Oct 17, 2025 | 17.45 | 17.90 | 16.63 | 16.95 | 16.95 | -0.29% | 106,756 |
| Oct 16, 2025 | 17.27 | 18.00 | 16.69 | 17.00 | 17.00 | 6.78% | 276,274 |
| Oct 15, 2025 | 15.43 | 16.75 | 15.21 | 15.92 | 15.92 | 1.73% | 542,630 |
| Oct 14, 2025 | 15.35 | 15.95 | 14.98 | 15.65 | 15.65 | -4.72% | 109,945 |
| Oct 13, 2025 | 14.74 | 16.90 | 14.74 | 16.43 | 16.43 | 9.50% | 238,237 |
| Oct 10, 2025 | 15.51 | 15.55 | 14.63 | 15.00 | 15.00 | -5.48% | 72,373 |
| Oct 9, 2025 | 16.98 | 16.98 | 15.30 | 15.87 | 15.87 | -0.06% | 217,689 |
| Oct 8, 2025 | 15.86 | 15.96 | 15.00 | 15.88 | 15.88 | 11.52% | 215,955 |
| Oct 7, 2025 | 14.99 | 15.14 | 13.77 | 14.24 | 14.24 | 7.15% | 207,470 |
| Oct 6, 2025 | 13.81 | 14.12 | 13.15 | 13.29 | 13.29 | 3.02% | 194,142 |
| Oct 3, 2025 | 13.48 | 14.44 | 12.48 | 12.90 | 12.90 | 5.31% | 288,789 |
| Oct 2, 2025 | 10.64 | 12.49 | 10.64 | 12.25 | 12.25 | 21.65% | 104,434 |
| Oct 1, 2025 | 10.85 | 11.25 | 9.19 | 10.07 | 10.07 | 0.70% | 317,704 |
| Sep 30, 2025 | 9.61 | 10.00 | 9.45 | 10.00 | 10.00 | 9.37% | 79,023 |
| Sep 29, 2025 | 9.20 | 9.39 | 9.13 | 9.14 | 9.14 | -0.19% | 71,493 |
| Sep 26, 2025 | 9.07 | 9.25 | 8.90 | 9.16 | 9.16 | 3.04% | 81,001 |
| Sep 25, 2025 | 9.48 | 9.60 | 8.86 | 8.89 | 8.89 | -5.02% | 59,258 |
| Sep 24, 2025 | 9.39 | 9.78 | 9.35 | 9.36 | 9.36 | 0.11% | 5,931 |
| Sep 23, 2025 | 9.40 | 9.63 | 9.35 | 9.35 | 9.35 | -1.58% | 16,057 |
| Sep 22, 2025 | 9.42 | 10.00 | 9.42 | 9.50 | 9.50 | - | 42,698 |
| Sep 19, 2025 | 9.76 | 9.78 | 9.50 | 9.50 | 9.50 | -0.92% | 7,870 |