DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
14.70
-0.51 (-3.35%)
Oct 30, 2025, 11:34 AM EDT - Market open
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 15.35 | 15.95 | 14.98 | 15.65 | 15.65 | -4.72% | 109,945 |
| Oct 13, 2025 | 14.74 | 16.90 | 14.74 | 16.43 | 16.43 | 9.50% | 238,237 |
| Oct 10, 2025 | 15.51 | 15.55 | 14.63 | 15.00 | 15.00 | -5.48% | 72,373 |
| Oct 9, 2025 | 16.98 | 16.98 | 15.30 | 15.87 | 15.87 | -0.06% | 217,689 |
| Oct 8, 2025 | 15.86 | 15.96 | 15.00 | 15.88 | 15.88 | 11.52% | 215,955 |
| Oct 7, 2025 | 14.99 | 15.14 | 13.77 | 14.24 | 14.24 | 7.15% | 207,470 |
| Oct 6, 2025 | 13.81 | 14.12 | 13.15 | 13.29 | 13.29 | 3.02% | 194,142 |
| 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 |