DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	18.50	19.24	18.27	18.50	18.50	1.87%	1,069,994
May 26, 2026	18.39	18.66	18.13	18.16	18.16	-0.11%	175,219
May 22, 2026	18.80	18.80	18.03	18.18	18.18	-2.10%	93,032
May 21, 2026	18.25	18.78	18.06	18.57	18.57	0.16%	168,105
May 20, 2026	18.61	18.90	18.37	18.54	18.54	0.16%	108,153
May 19, 2026	18.51	18.75	18.32	18.51	18.51	-1.28%	118,121
May 18, 2026	19.33	19.57	18.44	18.75	18.75	-4.58%	174,369
May 15, 2026	19.75	19.91	19.45	19.65	19.65	-0.96%	66,968
May 14, 2026	19.92	20.00	19.46	19.84	19.84	1.22%	174,956
May 13, 2026	19.70	19.91	19.00	19.60	19.60	-2.00%	196,256
May 12, 2026	20.72	20.92	19.72	20.00	20.00	-1.77%	174,566
May 11, 2026	20.09	20.92	20.01	20.36	20.36	3.19%	173,821
May 8, 2026	19.68	19.91	19.65	19.73	19.73	-1.30%	127,428
May 7, 2026	20.30	20.40	19.60	19.99	19.99	-0.55%	108,082
May 6, 2026	20.32	20.47	19.87	20.10	20.10	3.13%	291,310
May 5, 2026	20.27	20.65	19.22	19.49	19.49	0.10%	249,104
May 4, 2026	19.41	19.83	18.92	19.47	19.47	-2.01%	354,378
May 1, 2026	21.20	21.20	19.80	19.87	19.87	-5.38%	153,641
Apr 30, 2026	20.84	21.38	20.72	21.00	21.00	3.45%	243,799
Apr 29, 2026	20.93	21.00	20.29	20.30	20.30	-2.40%	105,834
Apr 28, 2026	20.81	21.05	20.57	20.80	20.80	2.01%	161,110
Apr 27, 2026	20.03	20.69	20.03	20.39	20.39	2.98%	160,859
Apr 24, 2026	19.62	20.05	19.32	19.80	19.80	2.38%	152,877
Apr 23, 2026	19.46	19.69	19.15	19.34	19.34	-1.53%	163,700
Apr 22, 2026	19.86	20.13	19.27	19.64	19.64	-1.65%	292,236
Apr 21, 2026	21.13	21.42	19.88	19.97	19.97	-4.90%	386,477
Apr 20, 2026	21.10	21.35	20.50	21.00	21.00	-1.59%	293,655
Apr 17, 2026	21.33	21.59	20.89	21.34	21.34	3.54%	236,644
Apr 16, 2026	21.06	21.06	20.46	20.61	20.61	-3.01%	77,534
Apr 15, 2026	21.95	21.95	21.07	21.25	21.25	-1.80%	193,182
Apr 14, 2026	22.64	23.04	21.56	21.64	21.64	-2.26%	311,448
Apr 13, 2026	20.72	22.37	20.72	22.14	22.14	7.53%	394,440
Apr 10, 2026	20.87	21.24	20.35	20.59	20.59	-3.79%	181,986
Apr 9, 2026	20.97	21.50	20.97	21.40	21.40	-0.51%	117,672
Apr 8, 2026	21.15	21.77	20.69	21.51	21.51	5.18%	118,791
Apr 7, 2026	20.32	20.96	19.98	20.45	20.45	0.44%	191,176
Apr 6, 2026	20.77	21.00	20.07	20.36	20.36	-3.32%	159,695
Apr 2, 2026	20.21	21.33	19.77	21.06	21.06	2.73%	446,575
Apr 1, 2026	21.29	21.84	20.34	20.50	20.50	-1.87%	404,662
Mar 31, 2026	19.89	21.33	19.89	20.89	20.89	6.80%	395,227
Mar 30, 2026	19.56	20.26	19.10	19.56	19.56	-2.20%	201,175
Mar 27, 2026	20.77	21.59	19.70	20.00	20.00	-1.04%	275,602
Mar 26, 2026	19.75	20.65	19.65	20.21	20.21	-0.30%	200,405
Mar 25, 2026	20.21	20.58	19.72	20.27	20.27	3.68%	348,374
Mar 24, 2026	19.59	19.88	18.98	19.55	19.55	-3.17%	210,043
Mar 23, 2026	19.75	20.32	19.41	20.19	20.19	5.76%	201,394
Mar 20, 2026	19.86	20.06	18.87	19.09	19.09	-1.85%	294,496
Mar 19, 2026	18.93	19.58	18.93	19.45	19.45	-	129,208
Mar 18, 2026	19.80	19.91	19.24	19.45	19.45	-1.97%	180,359
Mar 17, 2026	20.23	20.36	19.06	19.84	19.84	-2.53%	171,427