DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
14.70
-0.51 (-3.35%)
Oct 30, 2025, 11:34 AM EDT - Market open

DBV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202514.3715.2713.8915.2115.21-2.19%199,797
Oct 28, 202515.9316.4015.3415.5515.55-2.75%110,974
Oct 27, 202516.8616.9515.7115.9915.993.76%223,791
Oct 24, 202514.9916.1014.7715.4115.413.70%108,264
Oct 23, 202515.1315.5014.8114.8614.86-1.72%136,091
Oct 22, 202515.9316.0415.1215.1215.12-5.32%147,616
Oct 21, 202516.2716.3715.8215.9715.97-2.08%401,611
Oct 20, 202515.8016.7515.7416.3116.31-3.78%55,896
Oct 17, 202517.4517.9016.6316.9516.95-0.29%106,756
Oct 16, 202517.2718.0016.6917.0017.006.78%276,274
Oct 15, 202515.4316.7515.2115.9215.921.73%542,630
Oct 14, 202515.3515.9514.9815.6515.65-4.72%109,945
Oct 13, 202514.7416.9014.7416.4316.439.50%238,237
Oct 10, 202515.5115.5514.6315.0015.00-5.48%72,373
Oct 9, 202516.9816.9815.3015.8715.87-0.06%217,689
Oct 8, 202515.8615.9615.0015.8815.8811.52%215,955
Oct 7, 202514.9915.1413.7714.2414.247.15%207,470
Oct 6, 202513.8114.1213.1513.2913.293.02%194,142
Oct 3, 202513.4814.4412.4812.9012.905.31%288,789
Oct 2, 202510.6412.4910.6412.2512.2521.65%104,434
Oct 1, 202510.8511.259.1910.0710.070.70%317,704
Sep 30, 20259.6110.009.4510.0010.009.37%79,023
Sep 29, 20259.209.399.139.149.14-0.19%71,493
Sep 26, 20259.079.258.909.169.163.04%81,001
Sep 25, 20259.489.608.868.898.89-5.02%59,258
Sep 24, 20259.399.789.359.369.360.11%5,931
Sep 23, 20259.409.639.359.359.35-1.58%16,057
Sep 22, 20259.4210.009.429.509.50-42,698
Sep 19, 20259.769.789.509.509.50-0.92%7,870
Sep 18, 20259.639.999.559.599.59-2.85%16,424
Sep 17, 20259.6110.089.509.879.870.29%12,807
Sep 16, 20259.8010.129.719.849.84-0.56%135,472
Sep 15, 20259.8210.509.779.909.900.25%72,334
Sep 12, 20259.589.879.589.879.87-0.80%18,275
Sep 11, 20259.7510.199.649.959.954.52%89,819
Sep 10, 20259.359.549.359.529.521.28%29,657
Sep 9, 20258.799.508.799.409.408.05%23,670
Sep 8, 20258.958.958.708.708.70-2.97%15,883
Sep 5, 20258.969.378.808.978.97-2.75%22,321
Sep 4, 20259.239.329.199.229.221.21%2,451
Sep 3, 20259.279.449.119.119.11-0.76%7,595
Sep 2, 20259.489.639.169.189.18-4.87%23,759
Aug 29, 20259.459.849.359.659.651.54%21,454
Aug 28, 20259.0910.348.919.509.500.15%27,790
Aug 27, 20259.019.789.019.499.49-0.84%10,084
Aug 26, 20259.8110.009.509.579.57-2.25%7,989
Aug 25, 20259.8110.079.619.799.79-2.10%13,267
Aug 22, 202510.0010.009.5110.0010.004.82%72,265
Aug 21, 202510.0610.209.549.549.54-2.65%24,781
Aug 20, 20259.9210.059.809.809.800.31%12,185