DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	655,707
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%	380,744
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
Jul 2, 2026	15.83	16.41	15.57	15.82	15.82	0.57%	195,922
Jul 1, 2026	16.40	16.58	15.24	15.73	15.73	-4.09%	266,205
Jun 30, 2026	15.80	16.45	15.56	16.40	16.40	2.50%	240,925
Jun 29, 2026	16.86	17.25	15.95	16.00	16.00	-0.06%	507,725
Jun 26, 2026	15.68	16.48	15.62	16.01	16.01	-0.06%	208,757
Jun 25, 2026	16.09	16.72	15.87	16.02	16.02	2.69%	716,384
Jun 24, 2026	16.18	16.28	15.35	15.60	15.60	-3.17%	436,862
Jun 23, 2026	15.69	16.58	15.69	16.11	16.11	2.61%	376,501
Jun 22, 2026	15.78	16.14	15.43	15.70	15.70	1.09%	437,589
Jun 18, 2026	16.64	16.74	15.40	15.53	15.53	-4.61%	320,272
Jun 17, 2026	16.81	16.94	15.94	16.28	16.28	-2.81%	225,078
Jun 16, 2026	18.31	18.31	16.29	16.75	16.75	-7.56%	160,831
Jun 15, 2026	17.68	18.50	17.62	18.12	18.12	4.05%	176,081
Jun 12, 2026	16.81	17.73	16.37	17.42	17.42	5.29%	991,701
Jun 11, 2026	16.05	16.80	16.05	16.54	16.54	3.12%	92,219
Jun 10, 2026	15.64	16.31	15.62	16.04	16.04	0.06%	297,777
Jun 9, 2026	16.14	16.25	15.77	16.03	16.03	0.19%	117,916
Jun 8, 2026	16.75	16.78	15.84	16.00	16.00	-3.56%	178,468
Jun 5, 2026	17.06	17.26	16.41	16.59	16.59	-5.63%	273,477
Jun 4, 2026	17.38	17.97	17.01	17.58	17.58	-0.68%	173,347
Jun 3, 2026	17.88	18.05	17.23	17.70	17.70	-2.91%	162,564
Jun 2, 2026	18.11	18.33	17.40	18.23	18.23	-3.03%	251,662
Jun 1, 2026	18.52	18.98	18.32	18.80	18.80	-1.57%	180,928
May 29, 2026	18.75	19.81	18.64	19.10	19.10	0.58%	270,276
May 28, 2026	18.63	19.07	18.43	18.99	18.99	2.65%	420,259
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%	108,183