DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
9.13
-0.04 (-0.44%)
Apr 29, 2025, 4:00 PM EDT - Market closed
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 6.23 | 8.50 | 6.23 | 7.70 | 7.70 | 19.20% | 489,133 |
| Apr 1, 2025 | 6.39 | 6.80 | 6.01 | 6.46 | 6.46 | -5.28% | 200,728 |
| 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 |