Skip to main content
logo
DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
14.14
-0.41 (-2.82%)
At close: Aug 24, 2026, 4:00 PM EDT
14.74
+0.60 (4.24%)
Pre-market: Aug 25, 2026, 5:06 AM EDT

DBV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202614.2814.3613.9814.1414.14-2.82%122,736
Aug 21, 202614.4314.7514.3314.5514.552.18%124,583
Aug 20, 202614.4214.7114.1814.2414.24-3.65%119,335
Aug 19, 202615.0915.1014.4714.7814.782.14%263,227
Aug 18, 202614.8115.0314.2014.4714.47-1.36%164,322
Aug 17, 202614.1915.0314.1914.6714.674.64%183,594
Aug 14, 202613.9514.0713.6914.0214.02-0.07%128,541
Aug 13, 202614.2014.2213.7014.0314.03-0.78%283,580
Aug 12, 202614.2414.4014.0814.1414.140.35%146,743
Aug 11, 202614.1514.3613.9414.0914.09-1.26%376,363
Aug 10, 202613.4614.5413.3614.2714.275.86%474,061
Aug 7, 202613.9514.0913.3013.4813.48-1.89%698,713
Aug 6, 202614.2914.6813.0213.7413.74-3.51%1,019,589
Aug 5, 202613.8714.5913.8414.2414.243.87%407,305
Aug 4, 202613.6213.9413.3513.7113.710.96%330,458
Aug 3, 202613.4213.6113.0713.5813.580.59%304,766
Jul 31, 202613.7113.7313.0013.5013.50-2.24%351,681
Jul 30, 202613.4514.0513.4513.8113.810.58%658,409
Jul 29, 202613.7213.9313.3013.7313.731.70%419,988
Jul 28, 202613.7113.7113.1413.5013.50-2.88%365,972
Jul 27, 202613.7514.1313.5213.9013.901.98%380,748
Jul 24, 202613.7413.7913.3913.6313.63-1.66%190,911
Jul 23, 202613.4413.9513.2213.8613.861.69%101,689
Jul 22, 202614.2414.2413.3913.6313.63-4.15%210,373
Jul 21, 202614.3414.4713.8814.2214.22-2.40%478,936
Jul 20, 202614.2214.6114.0214.5714.57-0.88%423,188
Jul 17, 202615.0515.3714.2514.7014.70-1.08%566,170
Jul 16, 202615.8216.1014.7714.8614.86-5.41%379,099
Jul 15, 202615.7416.0315.2415.7115.71-1.32%142,941
Jul 14, 202615.9816.7015.8715.9215.92-0.38%252,506
Jul 13, 202616.2016.4815.6315.9815.98-3.09%129,643
Jul 10, 202616.1916.6115.9516.4916.492.55%151,098
Jul 9, 202616.7116.7116.0016.0816.08-4.00%109,735
Jul 8, 202617.1017.4316.2716.7516.75-3.46%137,321
Jul 7, 202616.0517.3915.7817.3517.3511.15%366,103
Jul 6, 202615.8016.0315.0415.6115.61-1.33%159,101
Jul 2, 202615.8316.4115.5715.8215.820.57%195,922
Jul 1, 202616.4016.5815.2415.7315.73-4.09%266,205
Jun 30, 202615.8016.4515.5616.4016.402.50%240,925
Jun 29, 202616.8617.2515.9516.0016.00-0.06%507,725
Jun 26, 202615.6816.4815.6216.0116.01-0.06%208,757
Jun 25, 202616.0916.7215.8716.0216.022.69%716,384
Jun 24, 202616.1816.2815.3515.6015.60-3.17%436,862
Jun 23, 202615.6916.5815.6916.1116.112.61%376,501
Jun 22, 202615.7816.1415.4315.7015.701.09%437,589
Jun 18, 202616.6416.7415.4015.5315.53-4.61%320,272
Jun 17, 202616.8116.9415.9416.2816.28-2.81%225,078
Jun 16, 202618.3118.3116.2916.7516.75-7.56%160,831
Jun 15, 202617.6818.5017.6218.1218.124.05%176,081
Jun 12, 202616.8117.7316.3717.4217.425.29%991,701