DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	12.20	12.44	11.92	12.42	-	4.81%	170,907
Sep 11, 2026	13.04	13.15	11.80	11.85	11.85	-8.64%	2,699,412
Sep 10, 2026	13.51	13.51	12.93	12.97	12.97	-3.50%	125,350
Sep 9, 2026	13.24	13.63	13.24	13.44	13.44	1.28%	89,617
Sep 8, 2026	13.40	13.47	13.14	13.27	13.27	-1.48%	181,286
Sep 4, 2026	13.42	13.58	13.30	13.47	13.47	-1.68%	43,078
Sep 3, 2026	13.90	13.90	13.44	13.70	13.70	0.66%	145,247
Sep 2, 2026	13.69	13.97	13.40	13.61	13.61	1.42%	185,679
Sep 1, 2026	13.58	13.72	13.09	13.42	13.42	-2.89%	250,610
Aug 31, 2026	13.75	13.86	13.57	13.82	13.82	2.07%	179,194
Aug 28, 2026	14.38	14.38	13.45	13.54	13.54	-6.04%	146,147
Aug 27, 2026	14.56	14.58	14.30	14.41	14.41	-0.76%	131,015
Aug 26, 2026	14.67	14.71	14.14	14.52	14.52	-3.01%	242,524
Aug 25, 2026	14.88	15.13	14.73	14.97	14.97	5.87%	154,936
Aug 24, 2026	14.28	14.36	13.98	14.14	14.14	-2.82%	122,736
Aug 21, 2026	14.43	14.75	14.33	14.55	14.55	2.18%	124,583
Aug 20, 2026	14.42	14.71	14.18	14.24	14.24	-3.65%	119,335
Aug 19, 2026	15.09	15.10	14.47	14.78	14.78	2.14%	263,227
Aug 18, 2026	14.81	15.03	14.20	14.47	14.47	-1.36%	164,322
Aug 17, 2026	14.19	15.03	14.19	14.67	14.67	4.64%	183,594
Aug 14, 2026	13.95	14.07	13.69	14.02	14.02	-0.07%	128,541
Aug 13, 2026	14.20	14.22	13.70	14.03	14.03	-0.78%	283,580
Aug 12, 2026	14.24	14.40	14.08	14.14	14.14	0.35%	146,743
Aug 11, 2026	14.15	14.36	13.94	14.09	14.09	-1.26%	376,363
Aug 10, 2026	13.46	14.54	13.36	14.27	14.27	5.86%	474,061
Aug 7, 2026	13.95	14.09	13.30	13.48	13.48	-1.89%	698,713
Aug 6, 2026	14.29	14.68	13.02	13.74	13.74	-3.51%	1,019,589
Aug 5, 2026	13.87	14.59	13.84	14.24	14.24	3.87%	407,305
Aug 4, 2026	13.62	13.94	13.35	13.71	13.71	0.96%	330,458
Aug 3, 2026	13.42	13.61	13.07	13.58	13.58	0.59%	304,766
Jul 31, 2026	13.71	13.73	13.00	13.50	13.50	-2.24%	351,681
Jul 30, 2026	13.45	14.05	13.45	13.81	13.81	0.58%	658,409
Jul 29, 2026	13.72	13.93	13.30	13.73	13.73	1.70%	419,988
Jul 28, 2026	13.71	13.71	13.14	13.50	13.50	-2.88%	365,972
Jul 27, 2026	13.75	14.13	13.52	13.90	13.90	1.98%	380,748
Jul 24, 2026	13.74	13.79	13.39	13.63	13.63	-1.66%	190,911
Jul 23, 2026	13.44	13.95	13.22	13.86	13.86	1.69%	101,689
Jul 22, 2026	14.24	14.24	13.39	13.63	13.63	-4.15%	210,373
Jul 21, 2026	14.34	14.47	13.88	14.22	14.22	-2.40%	478,936
Jul 20, 2026	14.22	14.61	14.02	14.57	14.57	-0.88%	423,188
Jul 17, 2026	15.05	15.37	14.25	14.70	14.70	-1.08%	566,170
Jul 16, 2026	15.82	16.10	14.77	14.86	14.86	-5.41%	379,099
Jul 15, 2026	15.74	16.03	15.24	15.71	15.71	-1.32%	142,941
Jul 14, 2026	15.98	16.70	15.87	15.92	15.92	-0.38%	252,506
Jul 13, 2026	16.20	16.48	15.63	15.98	15.98	-3.09%	129,643
Jul 10, 2026	16.19	16.61	15.95	16.49	16.49	2.55%	151,098
Jul 9, 2026	16.71	16.71	16.00	16.08	16.08	-4.00%	109,735
Jul 8, 2026	17.10	17.43	16.27	16.75	16.75	-3.46%	137,321
Jul 7, 2026	16.05	17.39	15.78	17.35	17.35	11.15%	366,103
Jul 6, 2026	15.80	16.03	15.04	15.61	15.61	-1.33%	159,101