DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.11	10.14	9.89	9.98	9.98	2.36%	214,829
Oct 23, 2026	9.68	9.78	9.45	9.75	9.75	0.72%	258,344
Oct 22, 2026	9.57	9.84	9.52	9.68	9.68	0.62%	121,590
Oct 21, 2026	9.53	9.92	9.53	9.62	9.62	1.48%	1,409,967
Oct 20, 2026	8.95	9.63	8.89	9.48	9.48	5.69%	210,566
Oct 19, 2026	8.81	9.05	8.81	8.97	8.97	-0.88%	269,940
Oct 16, 2026	9.02	9.13	8.63	9.05	9.05	-0.66%	592,916
Oct 15, 2026	8.87	9.21	8.85	9.11	9.11	2.71%	432,283
Oct 14, 2026	9.09	9.12	8.86	8.87	8.87	-1.77%	351,199
Oct 13, 2026	9.47	9.50	8.90	9.03	9.03	-5.45%	344,103
Oct 12, 2026	9.63	9.72	9.39	9.55	9.55	-2.55%	311,779
Oct 9, 2026	9.62	9.86	9.43	9.80	9.80	2.62%	324,040
Oct 8, 2026	9.74	9.84	9.36	9.55	9.55	-2.25%	603,273
Oct 7, 2026	9.74	10.05	9.64	9.77	9.77	-2.10%	533,050
Oct 6, 2026	10.64	10.66	9.82	9.98	9.98	-4.41%	558,006
Oct 5, 2026	10.35	10.74	10.23	10.44	10.44	-1.04%	224,451
Oct 2, 2026	10.92	11.01	10.47	10.55	10.55	-5.89%	673,300
Oct 1, 2026	11.30	11.58	11.02	11.21	11.21	-4.68%	564,493
Sep 30, 2026	11.72	12.21	11.72	11.76	11.76	1.82%	400,953
Sep 29, 2026	11.50	11.68	11.40	11.55	11.55	-0.77%	199,499
Sep 28, 2026	11.56	12.13	11.53	11.64	11.64	0.69%	712,947
Sep 25, 2026	11.41	11.83	11.40	11.56	11.56	-0.34%	289,997
Sep 24, 2026	11.95	12.12	11.27	11.60	11.60	-4.68%	333,464
Sep 23, 2026	12.46	12.63	12.10	12.17	12.17	-3.64%	377,512
Sep 22, 2026	12.03	12.73	11.93	12.63	12.63	4.38%	281,997
Sep 21, 2026	12.31	12.31	12.00	12.10	12.10	-2.02%	131,426
Sep 18, 2026	12.59	12.59	12.14	12.35	12.35	-1.28%	137,640
Sep 17, 2026	12.22	12.62	12.22	12.51	12.51	6.11%	158,768
Sep 16, 2026	12.20	12.21	11.75	11.79	11.79	0.26%	159,077
Sep 15, 2026	12.20	12.25	11.70	11.76	11.76	-4.78%	175,072
Sep 14, 2026	12.20	12.62	11.92	12.35	12.35	4.22%	269,583
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