DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	22.02	22.11	20.49	20.99	20.99	-2.46%	372,497
Feb 26, 2026	22.13	22.13	21.24	21.52	21.52	-3.19%	120,291
Feb 25, 2026	22.90	23.30	21.40	22.23	22.23	-0.18%	142,807
Feb 24, 2026	21.42	22.45	21.29	22.27	22.27	4.90%	81,268
Feb 23, 2026	21.49	21.80	20.69	21.23	21.23	-1.07%	79,531
Feb 20, 2026	21.19	21.93	21.14	21.46	21.46	1.85%	75,827
Feb 19, 2026	20.60	21.20	20.33	21.07	21.07	2.53%	100,930
Feb 18, 2026	20.67	21.15	19.96	20.55	20.55	-0.72%	115,608
Feb 17, 2026	20.50	21.16	20.11	20.70	20.70	-0.96%	254,214
Feb 13, 2026	21.73	22.27	20.70	20.90	20.90	-3.64%	196,565
Feb 12, 2026	22.51	23.01	20.85	21.69	21.69	-4.03%	173,337
Feb 11, 2026	22.32	23.13	21.97	22.60	22.60	-5.04%	149,871
Feb 10, 2026	24.08	24.65	23.10	23.80	23.80	7.11%	342,792
Feb 9, 2026	22.05	22.93	21.48	22.22	22.22	4.52%	363,830
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