DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
13.48
+0.58 (4.50%)
Oct 6, 2025, 12:13 PM EDT - Market open
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.81 | 13.94 | 13.27 | 13.53 | - | 4.88% | 97,924 |
| 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 |
| Sep 18, 2025 | 9.63 | 9.99 | 9.55 | 9.59 | 9.59 | -2.85% | 16,424 |
| Sep 17, 2025 | 9.61 | 10.08 | 9.50 | 9.87 | 9.87 | 0.29% | 12,807 |
| Sep 16, 2025 | 9.80 | 10.12 | 9.71 | 9.84 | 9.84 | -0.56% | 135,472 |
| Sep 15, 2025 | 9.82 | 10.50 | 9.77 | 9.90 | 9.90 | 0.25% | 72,334 |
| Sep 12, 2025 | 9.58 | 9.87 | 9.58 | 9.87 | 9.87 | -0.80% | 18,275 |
| Sep 11, 2025 | 9.75 | 10.19 | 9.64 | 9.95 | 9.95 | 4.52% | 89,819 |
| Sep 10, 2025 | 9.35 | 9.54 | 9.35 | 9.52 | 9.52 | 1.28% | 29,657 |
| Sep 9, 2025 | 8.79 | 9.50 | 8.79 | 9.40 | 9.40 | 8.05% | 23,670 |
| Sep 8, 2025 | 8.95 | 8.95 | 8.70 | 8.70 | 8.70 | -2.97% | 15,883 |
| 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 |