Skip to main content
logo
DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
20.20
+0.64 (3.30%)
At close: Mar 25, 2026, 4:00 PM EDT
20.27
+0.07 (0.37%)
After-hours: Mar 25, 2026, 4:04 PM EDT

DBV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202620.2120.5819.7220.2720.273.68%348,374
Mar 24, 202619.5919.8818.9819.5519.55-3.17%210,043
Mar 23, 202619.7520.3219.4120.1920.195.76%201,294
Mar 20, 202619.8620.0618.8719.0919.09-1.85%294,496
Mar 19, 202618.9319.5818.9319.4519.45-129,208
Mar 18, 202619.8019.9119.2419.4519.45-1.97%180,354
Mar 17, 202620.2320.3619.0619.8419.84-2.53%171,427
Mar 16, 202620.4920.7019.9820.3620.36-0.85%213,062
Mar 13, 202621.4921.4920.0520.5320.532.34%400,100
Mar 12, 202621.0921.1219.5020.0620.06-3.14%542,484
Mar 11, 202622.3722.8818.6120.7120.71-12.02%717,463
Mar 10, 202623.3524.0523.0023.5423.542.79%293,038
Mar 9, 202622.1923.4022.0822.9022.904.71%212,253
Mar 6, 202621.4722.7521.4221.8721.87-0.95%357,965
Mar 5, 202622.8822.9421.3522.0822.08-3.12%276,093
Mar 4, 202621.9622.8021.5222.7922.794.21%173,751
Mar 3, 202621.7422.4621.6521.8721.87-5.94%179,283
Mar 2, 202621.1723.4721.1723.2523.2510.77%316,716
Feb 27, 202622.0222.1120.4920.9920.99-2.46%372,551
Feb 26, 202622.1322.1321.2421.5221.52-3.19%120,291
Feb 25, 202622.9023.3021.4022.2322.23-0.18%142,807
Feb 24, 202621.4222.4521.2922.2722.274.90%81,310
Feb 23, 202621.4921.8020.6921.2321.23-1.07%79,531
Feb 20, 202621.1921.9321.1421.4621.461.85%75,827
Feb 19, 202620.6021.2020.3321.0721.072.53%100,930
Feb 18, 202620.6721.1519.9620.5520.55-0.72%115,608
Feb 17, 202620.5021.1620.1120.7020.70-0.96%254,214
Feb 13, 202621.7322.2720.7020.9020.90-3.64%196,565
Feb 12, 202622.5123.0120.8521.6921.69-4.03%176,883
Feb 11, 202622.3223.1321.9722.6022.60-5.04%149,871
Feb 10, 202624.0824.6523.1023.8023.807.11%343,044
Feb 9, 202622.0522.9321.4822.2222.224.52%363,830
Feb 6, 202621.2221.6120.2521.2621.26-0.93%352,072
Feb 5, 202622.1623.2320.9321.4621.46-8.33%425,182
Feb 4, 202624.7924.9622.8923.4123.414.04%747,350
Feb 3, 202621.9322.8921.7922.5022.504.21%608,521
Feb 2, 202621.7922.4821.4721.5921.59-0.09%247,099
Jan 30, 202623.1823.5321.5621.6121.61-5.88%395,730
Jan 29, 202623.4323.9622.8322.9622.96-3.41%423,772
Jan 28, 202624.5924.6823.6723.7723.77-2.74%295,732
Jan 27, 202622.8324.5822.8324.4424.446.86%432,780
Jan 26, 202623.8924.2222.7122.8722.87-6.81%395,237
Jan 23, 202624.7025.4023.7524.5424.546.51%1,097,951
Jan 22, 202621.7723.7421.5723.0423.046.32%942,181
Jan 21, 202621.3522.3920.8421.6721.673.73%571,350
Jan 20, 202621.0421.7020.5320.8920.890.53%725,575
Jan 16, 202620.1921.3719.7620.7820.7810.53%662,346
Jan 15, 202617.6819.2817.3418.8018.808.42%378,515
Jan 14, 202617.2117.6616.9017.3417.341.82%335,204
Jan 13, 202617.7317.8316.6917.0317.03-5.02%383,848