DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.32	20.47	19.87	20.10	20.10	3.13%	291,160
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%	153,634
Apr 30, 2026	20.84	21.38	20.72	21.00	21.00	3.45%	243,389
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
Mar 16, 2026	20.49	20.70	19.98	20.36	20.36	-0.85%	213,062
Mar 13, 2026	21.49	21.49	20.05	20.53	20.53	2.34%	400,100
Mar 12, 2026	21.09	21.12	19.50	20.06	20.06	-3.14%	542,484
Mar 11, 2026	22.37	22.88	18.61	20.71	20.71	-12.02%	718,705
Mar 10, 2026	23.35	24.05	23.00	23.54	23.54	2.79%	293,052
Mar 9, 2026	22.19	23.40	22.08	22.90	22.90	4.71%	212,268
Mar 6, 2026	21.47	22.75	21.42	21.87	21.87	-0.95%	357,965
Mar 5, 2026	22.88	22.94	21.35	22.08	22.08	-3.12%	276,093
Mar 4, 2026	21.96	22.80	21.52	22.79	22.79	4.21%	173,751
Mar 3, 2026	21.74	22.46	21.65	21.87	21.87	-5.94%	179,283
Mar 2, 2026	21.17	23.47	21.17	23.25	23.25	10.77%	316,716
Feb 27, 2026	22.02	22.11	20.49	20.99	20.99	-2.46%	372,551
Feb 26, 2026	22.13	22.13	21.24	21.52	21.52	-3.19%	120,291
Feb 25, 2026	22.90	23.30	21.40	22.23	22.23	-0.18%	142,807