DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
9.46
-0.32 (-3.27%)
At close: Jul 25, 2025, 4:00 PM
9.50
+0.04 (0.48%)
After-hours: Jul 25, 2025, 4:46 PM EDT
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 10.35 | 10.42 | 9.41 | 9.46 | 9.46 | -3.27% | 60,868 |
| Jul 24, 2025 | 10.00 | 10.00 | 9.60 | 9.78 | 9.78 | 3.24% | 4,325 |
| Jul 23, 2025 | 9.55 | 10.16 | 9.47 | 9.47 | 9.47 | 2.03% | 6,843 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.13 | 9.28 | 9.28 | -2.36% | 9,747 |
| Jul 21, 2025 | 9.71 | 9.94 | 9.38 | 9.50 | 9.50 | -4.96% | 14,054 |
| Jul 18, 2025 | 9.80 | 10.37 | 9.80 | 10.00 | 10.00 | 2.99% | 55,376 |
| Jul 17, 2025 | 9.85 | 9.86 | 9.68 | 9.71 | 9.71 | -0.84% | 8,341 |
| Jul 16, 2025 | 9.77 | 9.90 | 9.51 | 9.79 | 9.79 | -3.67% | 15,675 |
| Jul 15, 2025 | 10.43 | 10.64 | 9.91 | 10.17 | 10.17 | -0.54% | 21,292 |
| Jul 14, 2025 | 10.50 | 10.50 | 10.11 | 10.22 | 10.22 | -5.37% | 11,334 |
| Jul 11, 2025 | 11.08 | 11.84 | 10.73 | 10.80 | 10.80 | -0.31% | 3,501 |
| Jul 10, 2025 | 10.53 | 10.98 | 10.53 | 10.83 | 10.83 | -1.51% | 2,594 |
| Jul 9, 2025 | 11.15 | 11.33 | 10.90 | 11.00 | 11.00 | 3.79% | 9,228 |
| Jul 8, 2025 | 11.01 | 11.02 | 10.52 | 10.60 | 10.60 | -3.74% | 18,642 |
| Jul 7, 2025 | 11.51 | 11.55 | 11.00 | 11.01 | 11.01 | -5.09% | 17,060 |
| Jul 3, 2025 | 10.90 | 11.99 | 10.55 | 11.60 | 11.60 | 12.62% | 29,062 |
| Jul 2, 2025 | 10.15 | 10.53 | 9.50 | 10.30 | 10.30 | -1.81% | 61,663 |
| Jul 1, 2025 | 9.33 | 10.80 | 9.13 | 10.49 | 10.49 | 14.52% | 66,195 |
| Jun 30, 2025 | 9.35 | 9.50 | 9.16 | 9.16 | 9.16 | 3.15% | 10,445 |
| Jun 27, 2025 | 9.32 | 9.35 | 8.88 | 8.88 | 8.88 | -3.58% | 12,747 |
| Jun 26, 2025 | 9.02 | 9.35 | 9.01 | 9.21 | 9.21 | 6.60% | 21,083 |
| Jun 25, 2025 | 8.77 | 8.97 | 8.60 | 8.64 | 8.64 | 1.41% | 17,453 |
| Jun 24, 2025 | 9.11 | 9.19 | 8.51 | 8.52 | 8.52 | -0.47% | 55,727 |
| Jun 23, 2025 | 8.77 | 9.69 | 8.50 | 8.56 | 8.56 | -8.94% | 38,581 |
| Jun 20, 2025 | 9.67 | 9.67 | 9.39 | 9.40 | 9.40 | -4.57% | 22,359 |
| Jun 18, 2025 | 9.50 | 10.06 | 9.20 | 9.85 | 9.85 | 4.01% | 34,153 |
| Jun 17, 2025 | 9.89 | 10.12 | 9.11 | 9.47 | 9.47 | -0.84% | 35,081 |
| Jun 16, 2025 | 9.72 | 9.72 | 9.00 | 9.55 | 9.55 | 4.95% | 17,121 |
| Jun 13, 2025 | 9.25 | 9.62 | 9.10 | 9.10 | 9.10 | -6.09% | 13,611 |
| Jun 12, 2025 | 9.38 | 9.95 | 9.29 | 9.69 | 9.69 | 11.12% | 41,661 |
| Jun 11, 2025 | 8.97 | 9.05 | 8.72 | 8.72 | 8.72 | -3.11% | 21,286 |
| Jun 10, 2025 | 8.90 | 9.28 | 8.86 | 9.00 | 9.00 | 3.69% | 25,390 |
| Jun 9, 2025 | 8.98 | 9.18 | 8.48 | 8.68 | 8.68 | -4.93% | 33,974 |
| Jun 6, 2025 | 8.58 | 9.18 | 8.50 | 9.13 | 9.13 | 6.78% | 39,375 |
| Jun 5, 2025 | 8.35 | 8.76 | 8.30 | 8.55 | 8.55 | 5.04% | 32,186 |
| Jun 4, 2025 | 7.94 | 8.31 | 7.94 | 8.14 | 8.14 | 2.52% | 13,262 |
| Jun 3, 2025 | 7.55 | 8.10 | 7.53 | 7.94 | 7.94 | 2.58% | 19,793 |
| Jun 2, 2025 | 8.08 | 8.18 | 7.71 | 7.74 | 7.74 | -7.31% | 39,865 |
| May 30, 2025 | 8.56 | 8.68 | 8.25 | 8.35 | 8.35 | -5.22% | 47,267 |
| May 29, 2025 | 8.59 | 9.44 | 8.41 | 8.81 | 8.81 | -5.78% | 73,572 |
| May 28, 2025 | 9.68 | 9.73 | 9.18 | 9.35 | 9.35 | 0.65% | 66,210 |
| May 27, 2025 | 9.50 | 9.92 | 9.29 | 9.29 | 9.29 | 10.46% | 138,367 |
| May 23, 2025 | 8.82 | 8.93 | 8.33 | 8.41 | 8.41 | -4.10% | 61,648 |
| May 22, 2025 | 8.77 | 9.17 | 8.59 | 8.77 | 8.77 | -6.00% | 67,071 |
| May 21, 2025 | 9.31 | 9.63 | 9.09 | 9.33 | 9.33 | -2.81% | 67,489 |
| May 20, 2025 | 10.64 | 10.64 | 8.14 | 9.60 | 9.60 | -11.11% | 341,776 |
| May 19, 2025 | 11.00 | 11.05 | 10.42 | 10.80 | 10.80 | -2.70% | 53,071 |
| May 16, 2025 | 10.65 | 11.30 | 10.48 | 11.10 | 11.10 | -1.42% | 64,467 |
| May 15, 2025 | 11.34 | 11.66 | 10.78 | 11.26 | 11.26 | -1.92% | 98,427 |
| May 14, 2025 | 12.22 | 12.78 | 10.56 | 11.48 | 11.48 | 4.46% | 237,809 |