DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
9.10
-0.59 (-6.09%)
Jun 13, 2025, 4:00 PM - Market closed
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 9.25 | 9.62 | 9.10 | 9.10 | 9.10 | -6.09% | 13,611 |
| Jun 12, 2025 | 9.38 | 9.95 | 9.29 | 9.69 | 9.69 | 11.12% | 41,661 |
| Jun 11, 2025 | 8.97 | 9.05 | 8.72 | 8.72 | 8.72 | -3.11% | 21,286 |
| Jun 10, 2025 | 8.90 | 9.28 | 8.86 | 9.00 | 9.00 | 3.69% | 25,390 |
| Jun 9, 2025 | 8.98 | 9.18 | 8.48 | 8.68 | 8.68 | -4.93% | 33,974 |
| Jun 6, 2025 | 8.58 | 9.18 | 8.50 | 9.13 | 9.13 | 6.78% | 39,375 |
| Jun 5, 2025 | 8.35 | 8.76 | 8.30 | 8.55 | 8.55 | 5.04% | 32,186 |
| Jun 4, 2025 | 7.94 | 8.31 | 7.94 | 8.14 | 8.14 | 2.52% | 13,262 |
| Jun 3, 2025 | 7.55 | 8.10 | 7.53 | 7.94 | 7.94 | 2.58% | 19,793 |
| Jun 2, 2025 | 8.08 | 8.18 | 7.71 | 7.74 | 7.74 | -7.31% | 39,865 |
| May 30, 2025 | 8.56 | 8.68 | 8.25 | 8.35 | 8.35 | -5.22% | 47,267 |
| May 29, 2025 | 8.59 | 9.44 | 8.41 | 8.81 | 8.81 | -5.78% | 73,572 |
| May 28, 2025 | 9.68 | 9.73 | 9.18 | 9.35 | 9.35 | 0.65% | 66,210 |
| May 27, 2025 | 9.50 | 9.92 | 9.29 | 9.29 | 9.29 | 10.46% | 138,367 |
| May 23, 2025 | 8.82 | 8.93 | 8.33 | 8.41 | 8.41 | -4.10% | 61,648 |
| May 22, 2025 | 8.77 | 9.17 | 8.59 | 8.77 | 8.77 | -6.00% | 67,071 |
| May 21, 2025 | 9.31 | 9.63 | 9.09 | 9.33 | 9.33 | -2.81% | 67,489 |
| May 20, 2025 | 10.64 | 10.64 | 8.14 | 9.60 | 9.60 | -11.11% | 341,776 |
| May 19, 2025 | 11.00 | 11.05 | 10.42 | 10.80 | 10.80 | -2.70% | 53,071 |
| May 16, 2025 | 10.65 | 11.30 | 10.48 | 11.10 | 11.10 | -1.42% | 64,467 |
| May 15, 2025 | 11.34 | 11.66 | 10.78 | 11.26 | 11.26 | -1.92% | 98,427 |
| May 14, 2025 | 12.22 | 12.78 | 10.56 | 11.48 | 11.48 | 4.46% | 237,809 |
| May 13, 2025 | 11.09 | 11.12 | 10.60 | 10.99 | 10.99 | 8.49% | 108,158 |
| May 12, 2025 | 10.73 | 11.01 | 10.03 | 10.13 | 10.13 | 3.05% | 150,522 |
| May 9, 2025 | 9.88 | 10.11 | 9.34 | 9.83 | 9.83 | -0.10% | 64,411 |
| May 8, 2025 | 9.51 | 10.12 | 9.18 | 9.84 | 9.84 | 3.58% | 70,612 |
| May 7, 2025 | 9.73 | 9.86 | 9.35 | 9.50 | 9.50 | 1.17% | 93,893 |
| May 6, 2025 | 9.70 | 9.90 | 9.33 | 9.39 | 9.39 | 1.51% | 53,815 |
| May 5, 2025 | 9.19 | 9.48 | 9.00 | 9.25 | 9.25 | 3.35% | 83,422 |
| May 2, 2025 | 8.67 | 9.29 | 8.65 | 8.95 | 8.95 | 3.95% | 102,847 |
| May 1, 2025 | 8.83 | 9.13 | 8.59 | 8.61 | 8.61 | -4.44% | 35,751 |
| Apr 30, 2025 | 8.90 | 9.45 | 8.77 | 9.01 | 9.01 | -0.77% | 47,377 |
| Apr 29, 2025 | 8.92 | 9.40 | 8.80 | 9.08 | 9.08 | -0.98% | 61,702 |
| Apr 28, 2025 | 8.49 | 9.89 | 8.27 | 9.17 | 9.17 | 7.50% | 92,406 |
| Apr 25, 2025 | 8.61 | 9.41 | 8.40 | 8.53 | 8.53 | -4.16% | 73,375 |
| Apr 24, 2025 | 9.19 | 9.21 | 8.82 | 8.90 | 8.90 | -3.89% | 146,367 |
| Apr 23, 2025 | 8.60 | 9.59 | 8.45 | 9.26 | 9.26 | 5.83% | 225,147 |
| Apr 22, 2025 | 8.60 | 8.96 | 8.48 | 8.75 | 8.75 | -1.80% | 147,342 |
| Apr 21, 2025 | 8.01 | 9.10 | 7.71 | 8.91 | 8.91 | 11.65% | 125,250 |
| Apr 17, 2025 | 7.91 | 8.44 | 7.65 | 7.98 | 7.98 | 0.88% | 58,046 |
| Apr 16, 2025 | 7.49 | 8.10 | 7.26 | 7.91 | 7.91 | 7.62% | 41,142 |
| Apr 15, 2025 | 7.47 | 7.62 | 7.00 | 7.35 | 7.35 | -5.65% | 60,729 |
| Apr 14, 2025 | 7.47 | 7.80 | 7.33 | 7.79 | 7.79 | 6.42% | 52,585 |
| Apr 11, 2025 | 6.83 | 7.46 | 6.83 | 7.32 | 7.32 | 1.81% | 39,452 |
| Apr 10, 2025 | 7.27 | 7.46 | 7.03 | 7.19 | 7.19 | 1.70% | 19,235 |
| Apr 9, 2025 | 6.86 | 7.30 | 6.69 | 7.07 | 7.07 | -1.05% | 21,621 |
| Apr 8, 2025 | 7.20 | 7.50 | 6.93 | 7.15 | 7.15 | -3.97% | 70,586 |
| Apr 7, 2025 | 6.57 | 7.60 | 6.46 | 7.44 | 7.44 | 14.46% | 132,451 |
| Apr 4, 2025 | 7.23 | 7.48 | 6.00 | 6.50 | 6.50 | -17.30% | 143,731 |
| Apr 3, 2025 | 7.55 | 8.48 | 7.26 | 7.86 | 7.86 | 2.08% | 131,997 |