DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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