DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
6.46
-0.36 (-5.28%)
At close: Apr 1, 2025, 4:00 PM
6.39
-0.07 (-1.02%)
After-hours: Apr 1, 2025, 4:41 PM EDT
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.39 | 6.40 | 6.01 | 6.14 | - | -9.97% | 80,011 |
| Mar 31, 2025 | 6.00 | 7.28 | 5.75 | 6.82 | 6.82 | 10.00% | 653,945 |
| Mar 28, 2025 | 6.03 | 6.78 | 5.30 | 6.20 | 6.20 | 58.57% | 21,798,435 |
| Mar 27, 2025 | 4.08 | 4.15 | 3.91 | 3.91 | 3.91 | -3.46% | 6,978 |
| Mar 26, 2025 | 4.15 | 4.19 | 4.05 | 4.05 | 4.05 | 1.00% | 7,999 |
| Mar 25, 2025 | 4.64 | 4.64 | 4.01 | 4.01 | 4.01 | -10.09% | 48,049 |
| Mar 24, 2025 | 4.50 | 4.97 | 4.30 | 4.46 | 4.46 | -10.62% | 86,543 |
| Mar 21, 2025 | 4.97 | 5.24 | 4.51 | 4.99 | 4.99 | -5.49% | 20,861 |
| Mar 20, 2025 | 4.74 | 5.30 | 4.60 | 5.28 | 5.28 | 11.39% | 21,150 |
| Mar 19, 2025 | 4.76 | 4.77 | 4.66 | 4.74 | 4.74 | 0.32% | 7,457 |
| Mar 18, 2025 | 5.09 | 5.09 | 4.73 | 4.73 | 4.73 | 0.96% | 20,406 |
| Mar 17, 2025 | 4.79 | 4.80 | 4.66 | 4.68 | 4.68 | -3.90% | 5,862 |
| Mar 14, 2025 | 4.84 | 5.10 | 4.75 | 4.87 | 4.87 | -6.53% | 18,411 |
| Mar 13, 2025 | 4.88 | 5.30 | 4.79 | 5.21 | 5.21 | 6.76% | 47,184 |
| Mar 12, 2025 | 4.70 | 4.96 | 4.63 | 4.88 | 4.88 | 14.82% | 35,948 |
| Mar 11, 2025 | 4.55 | 4.55 | 4.15 | 4.25 | 4.25 | 1.19% | 31,035 |
| Mar 10, 2025 | 4.52 | 4.56 | 4.19 | 4.20 | 4.20 | 0.57% | 61,608 |
| Mar 7, 2025 | 4.39 | 4.42 | 4.12 | 4.18 | 4.18 | -6.70% | 6,729 |
| Mar 6, 2025 | 4.19 | 4.48 | 4.19 | 4.48 | 4.48 | 0.81% | 6,838 |
| Mar 5, 2025 | 4.07 | 4.59 | 4.07 | 4.44 | 4.44 | 3.26% | 11,479 |
| Mar 4, 2025 | 3.90 | 4.30 | 3.82 | 4.30 | 4.30 | 8.59% | 12,325 |
| Mar 3, 2025 | 4.05 | 4.16 | 3.82 | 3.96 | 3.96 | -11.01% | 11,480 |
| Feb 28, 2025 | 4.01 | 4.45 | 3.90 | 4.45 | 4.45 | 5.95% | 14,836 |
| Feb 27, 2025 | 4.19 | 4.25 | 4.15 | 4.20 | 4.20 | 0.84% | 12,803 |
| Feb 26, 2025 | 4.10 | 4.28 | 4.07 | 4.17 | 4.17 | 1.59% | 4,025 |
| Feb 25, 2025 | 4.15 | 4.23 | 4.06 | 4.10 | 4.10 | -0.22% | 7,843 |
| Feb 24, 2025 | 4.26 | 4.26 | 4.11 | 4.11 | 4.11 | -6.51% | 5,242 |
| Feb 21, 2025 | 4.29 | 4.60 | 4.16 | 4.40 | 4.40 | 3.17% | 8,122 |
| Feb 20, 2025 | 4.28 | 4.38 | 4.26 | 4.26 | 4.26 | -4.05% | 2,759 |
| Feb 19, 2025 | 4.18 | 4.44 | 4.18 | 4.44 | 4.44 | 3.74% | 893 |
| Feb 18, 2025 | 4.47 | 4.47 | 4.19 | 4.28 | 4.28 | -2.62% | 5,898 |
| Feb 14, 2025 | 4.46 | 4.46 | 4.26 | 4.40 | 4.40 | 1.03% | 6,288 |
| Feb 13, 2025 | 4.37 | 4.37 | 4.05 | 4.35 | 4.35 | 5.63% | 10,814 |
| Feb 12, 2025 | 4.15 | 4.38 | 4.12 | 4.12 | 4.12 | -1.72% | 6,051 |
| Feb 11, 2025 | 4.06 | 4.53 | 4.06 | 4.19 | 4.19 | -0.12% | 15,617 |
| Feb 10, 2025 | 4.10 | 4.24 | 4.00 | 4.20 | 4.20 | 1.82% | 10,573 |
| Feb 7, 2025 | 4.30 | 4.45 | 4.10 | 4.12 | 4.12 | -6.36% | 49,985 |
| Feb 6, 2025 | 4.48 | 4.49 | 4.28 | 4.40 | 4.40 | -3.93% | 17,801 |
| Feb 5, 2025 | 4.40 | 4.63 | 4.39 | 4.58 | 4.58 | 1.10% | 12,451 |
| Feb 4, 2025 | 4.44 | 4.53 | 4.29 | 4.53 | 4.53 | 11.58% | 293,771 |
| Feb 3, 2025 | 4.01 | 4.06 | 3.81 | 4.06 | 4.06 | -3.91% | 12,140 |
| Jan 31, 2025 | 4.28 | 4.54 | 3.80 | 4.23 | 4.23 | -0.82% | 34,774 |
| Jan 30, 2025 | 4.23 | 4.26 | 4.16 | 4.26 | 4.26 | 0.95% | 5,902 |
| Jan 29, 2025 | 4.30 | 4.45 | 4.22 | 4.22 | 4.22 | -5.80% | 5,456 |
| Jan 28, 2025 | 4.35 | 4.50 | 4.19 | 4.48 | 4.48 | -0.88% | 12,344 |
| Jan 27, 2025 | 4.46 | 4.52 | 4.15 | 4.52 | 4.52 | 4.15% | 17,964 |
| Jan 24, 2025 | 4.56 | 4.58 | 4.10 | 4.34 | 4.34 | -1.36% | 36,374 |
| Jan 23, 2025 | 4.47 | 4.60 | 4.38 | 4.40 | 4.40 | -7.17% | 18,009 |
| Jan 22, 2025 | 4.60 | 4.74 | 4.54 | 4.74 | 4.74 | 4.87% | 16,144 |
| Jan 21, 2025 | 4.59 | 4.72 | 4.48 | 4.52 | 4.52 | 1.23% | 36,654 |