DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.22	21.61	20.25	21.26	21.26	-0.93%	352,072
Feb 5, 2026	22.16	23.23	20.93	21.46	21.46	-8.33%	425,177
Feb 4, 2026	24.79	24.96	22.89	23.41	23.41	4.04%	747,350
Feb 3, 2026	21.93	22.89	21.79	22.50	22.50	4.21%	608,520
Feb 2, 2026	21.79	22.48	21.47	21.59	21.59	-0.09%	247,099
Jan 30, 2026	23.18	23.53	21.56	21.61	21.61	-5.88%	395,621
Jan 29, 2026	23.43	23.96	22.83	22.96	22.96	-3.41%	423,748
Jan 28, 2026	24.59	24.68	23.67	23.77	23.77	-2.74%	295,732
Jan 27, 2026	22.83	24.58	22.83	24.44	24.44	6.86%	432,780
Jan 26, 2026	23.89	24.22	22.71	22.87	22.87	-6.81%	395,207
Jan 23, 2026	24.70	25.40	23.75	24.54	24.54	6.51%	1,097,951
Jan 22, 2026	21.77	23.74	21.57	23.04	23.04	6.32%	942,181
Jan 21, 2026	21.35	22.39	20.84	21.67	21.67	3.73%	571,300
Jan 20, 2026	21.04	21.70	20.53	20.89	20.89	0.53%	725,520
Jan 16, 2026	20.19	21.37	19.76	20.78	20.78	10.53%	660,421
Jan 15, 2026	17.68	19.28	17.34	18.80	18.80	8.42%	378,503
Jan 14, 2026	17.21	17.66	16.90	17.34	17.34	1.82%	334,140
Jan 13, 2026	17.73	17.83	16.69	17.03	17.03	-5.02%	383,848
Jan 12, 2026	17.96	18.40	17.41	17.93	17.93	5.41%	212,394
Jan 9, 2026	17.35	18.04	16.86	17.01	17.01	0.06%	249,287
Jan 8, 2026	17.94	18.03	16.80	17.00	17.00	-5.50%	369,269
Jan 7, 2026	17.30	18.33	17.27	17.99	17.99	8.18%	370,657
Jan 6, 2026	17.72	18.13	16.49	16.63	16.63	-2.12%	575,683
Jan 5, 2026	18.98	18.98	16.77	16.99	16.99	-10.81%	502,825
Jan 2, 2026	19.04	19.62	18.86	19.05	19.05	-0.63%	377,255
Dec 31, 2025	19.31	19.45	18.78	19.17	19.17	-0.21%	387,063
Dec 30, 2025	19.55	19.63	19.05	19.21	19.21	-1.59%	237,292
Dec 29, 2025	19.45	19.90	18.93	19.52	19.52	1.83%	350,475
Dec 26, 2025	18.94	19.49	18.69	19.17	19.17	0.74%	163,063
Dec 24, 2025	19.10	19.19	18.61	19.03	19.03	0.58%	154,728
Dec 23, 2025	19.04	19.21	18.46	18.92	18.92	-6.66%	507,469
Dec 22, 2025	20.67	21.02	19.43	20.27	20.27	-10.94%	850,422
Dec 19, 2025	21.00	22.89	20.63	22.76	22.76	5.76%	430,978
Dec 18, 2025	21.21	21.98	20.27	21.52	21.52	-4.57%	949,533
Dec 17, 2025	25.30	26.19	20.91	22.55	22.55	25.42%	3,941,331
Dec 16, 2025	17.50	18.28	17.50	17.98	17.98	-1.69%	115,539
Dec 15, 2025	19.29	19.30	18.14	18.29	18.29	-0.44%	370,615
Dec 12, 2025	19.37	19.41	17.86	18.37	18.37	-5.43%	311,311
Dec 11, 2025	20.85	21.50	19.06	19.43	19.43	-2.87%	493,151
Dec 10, 2025	18.91	20.16	18.52	20.00	20.00	16.55%	680,024
Dec 9, 2025	16.70	17.97	16.40	17.16	17.16	1.06%	256,404
Dec 8, 2025	14.09	17.50	14.09	16.98	16.98	22.16%	567,758
Dec 5, 2025	13.28	13.97	12.98	13.90	13.90	6.51%	1,443,939
Dec 4, 2025	13.09	13.42	12.96	13.05	13.05	0.46%	978,547
Dec 3, 2025	13.21	13.22	12.75	12.99	12.99	0.70%	996,396
Dec 2, 2025	13.27	13.35	12.88	12.90	12.90	-0.62%	1,046,823
Dec 1, 2025	13.35	13.57	12.85	12.98	12.98	-0.84%	395,402
Nov 28, 2025	13.55	13.60	12.94	13.09	13.09	1.43%	617,165
Nov 26, 2025	13.00	13.33	12.82	12.91	12.91	-0.42%	235,787
Nov 25, 2025	13.46	13.75	12.70	12.96	12.96	-3.14%	418,640