DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
18.97
+0.05 (0.26%)
Dec 24, 2025, 1:00 PM EST - Market closed
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 13.70 | 13.83 | 13.02 | 13.38 | 13.38 | -2.69% | 131,148 |
| Nov 21, 2025 | 13.77 | 13.87 | 13.03 | 13.75 | 13.75 | -0.15% | 80,874 |
| Nov 20, 2025 | 14.38 | 14.64 | 13.06 | 13.77 | 13.77 | -3.71% | 69,213 |
| Nov 19, 2025 | 14.53 | 14.68 | 13.96 | 14.30 | 14.30 | 2.66% | 42,242 |
| Nov 18, 2025 | 13.50 | 14.06 | 13.50 | 13.93 | 13.93 | 3.34% | 27,317 |
| Nov 17, 2025 | 13.20 | 14.33 | 13.20 | 13.48 | 13.48 | 1.81% | 237,379 |
| Nov 14, 2025 | 12.98 | 13.66 | 12.98 | 13.24 | 13.24 | 1.38% | 18,179 |
| Nov 13, 2025 | 13.55 | 13.76 | 12.56 | 13.06 | 13.06 | -5.16% | 57,275 |
| Nov 12, 2025 | 14.04 | 14.30 | 13.31 | 13.77 | 13.77 | 3.22% | 163,443 |
| Nov 11, 2025 | 14.37 | 14.71 | 13.15 | 13.34 | 13.34 | -1.77% | 151,709 |
| Nov 10, 2025 | 14.00 | 14.24 | 13.51 | 13.58 | 13.58 | -2.79% | 81,433 |
| Nov 7, 2025 | 14.85 | 14.96 | 13.19 | 13.97 | 13.97 | -0.50% | 123,254 |
| Nov 6, 2025 | 14.93 | 15.35 | 13.79 | 14.04 | 14.04 | -0.43% | 84,165 |
| Nov 5, 2025 | 14.54 | 14.77 | 13.93 | 14.10 | 14.10 | -1.81% | 69,607 |
| Nov 4, 2025 | 14.05 | 15.01 | 14.05 | 14.36 | 14.36 | 0.77% | 43,924 |
| Nov 3, 2025 | 14.36 | 14.58 | 13.70 | 14.25 | 14.25 | -2.66% | 48,574 |
| Oct 31, 2025 | 15.34 | 15.97 | 14.00 | 14.64 | 14.64 | 3.90% | 170,979 |
| Oct 30, 2025 | 14.65 | 15.06 | 14.04 | 14.09 | 14.09 | -7.36% | 49,874 |
| Oct 29, 2025 | 14.37 | 15.27 | 13.89 | 15.21 | 15.21 | -2.19% | 199,797 |
| Oct 28, 2025 | 15.93 | 16.40 | 15.34 | 15.55 | 15.55 | -2.75% | 110,974 |
| Oct 27, 2025 | 16.86 | 16.95 | 15.71 | 15.99 | 15.99 | 3.76% | 223,791 |
| Oct 24, 2025 | 14.99 | 16.10 | 14.77 | 15.41 | 15.41 | 3.70% | 108,264 |
| Oct 23, 2025 | 15.13 | 15.50 | 14.81 | 14.86 | 14.86 | -1.72% | 136,091 |
| Oct 22, 2025 | 15.93 | 16.04 | 15.12 | 15.12 | 15.12 | -5.32% | 147,616 |
| Oct 21, 2025 | 16.27 | 16.37 | 15.82 | 15.97 | 15.97 | -2.08% | 401,611 |
| Oct 20, 2025 | 15.80 | 16.75 | 15.74 | 16.31 | 16.31 | -3.78% | 55,896 |
| Oct 17, 2025 | 17.45 | 17.90 | 16.63 | 16.95 | 16.95 | -0.29% | 106,756 |
| Oct 16, 2025 | 17.27 | 18.00 | 16.69 | 17.00 | 17.00 | 6.78% | 276,274 |
| Oct 15, 2025 | 15.43 | 16.75 | 15.21 | 15.92 | 15.92 | 1.73% | 542,630 |