DBV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	394,437
Apr 10, 2026	20.87	21.24	20.35	20.59	20.59	-3.79%	171,582
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%	395,226
Mar 30, 2026	19.56	20.26	19.10	19.56	19.56	-2.20%	201,174
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%	200,366
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
Feb 24, 2026	21.42	22.45	21.29	22.27	22.27	4.90%	81,310
Feb 23, 2026	21.49	21.80	20.69	21.23	21.23	-1.07%	79,531
Feb 20, 2026	21.19	21.93	21.14	21.46	21.46	1.85%	75,827
Feb 19, 2026	20.60	21.20	20.33	21.07	21.07	2.53%	100,930
Feb 18, 2026	20.67	21.15	19.96	20.55	20.55	-0.72%	115,608
Feb 17, 2026	20.50	21.16	20.11	20.70	20.70	-0.96%	254,214
Feb 13, 2026	21.73	22.27	20.70	20.90	20.90	-3.64%	196,565
Feb 12, 2026	22.51	23.01	20.85	21.69	21.69	-4.03%	176,883
Feb 11, 2026	22.32	23.13	21.97	22.60	22.60	-5.04%	149,871
Feb 10, 2026	24.08	24.65	23.10	23.80	23.80	7.11%	343,044
Feb 9, 2026	22.05	22.93	21.48	22.22	22.22	4.52%	363,830
Feb 6, 2026	21.22	21.61	20.25	21.26	21.26	-0.93%	352,072
Feb 5, 2026	22.16	23.23	20.93	21.46	21.46	-8.33%	425,182
Feb 4, 2026	24.79	24.96	22.89	23.41	23.41	4.04%	747,350