DBV Technologies SA DBV
EURONEXT · France · Health Technology
€2.01-0.07 (-3.28%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.01 | -3.18% | €2.06 | €2.07 | €1.93 | 1.55M |
| 2026-09-30 | €2.07 | +2.78% | €2.14 | €2.20 | €2.03 | 3.77M |
| 2026-09-29 | €2.02 | -2.61% | €2.07 | €2.09 | €2.02 | 790.62K |
| 2026-09-28 | €2.07 | +2.47% | €2.04 | €2.07 | €2.02 | 1.01M |
| 2026-09-25 | €2.02 | +1.00% | €2.01 | €2.05 | €1.99 | 1.20M |
| 2026-09-24 | €2.00 | -8.25% | €2.17 | €2.17 | €2.00 | 1.10M |
| 2026-09-23 | €2.18 | +1.96% | €2.21 | €2.22 | €2.14 | 913.91K |
| 2026-09-22 | €2.14 | +0.38% | €2.13 | €2.16 | €2.09 | 633.27K |
| 2026-09-21 | €2.13 | -0.84% | €2.15 | €2.15 | €2.12 | 471.04K |
| 2026-09-18 | €2.15 | -3.24% | €2.23 | €2.29 | €2.13 | 936.06K |
| 2026-09-17 | €2.22 | +6.01% | €2.10 | €2.22 | €2.10 | 875.68K |
| 2026-09-16 | €2.10 | +1.26% | €2.13 | €2.18 | €2.08 | 915.18K |
| 2026-09-15 | €2.07 | -3.63% | €2.15 | €2.17 | €2.05 | 853.72K |
| 2026-09-14 | €2.15 | +2.38% | €2.12 | €2.17 | €2.07 | 1.23M |
| 2026-09-11 | €2.10 | -7.33% | €2.25 | €2.27 | €2.07 | 1.69M |
| 2026-09-10 | €2.26 | -3.99% | €2.36 | €2.43 | €2.26 | 981.17K |
| 2026-09-09 | €2.36 | +1.20% | €2.32 | €2.36 | €2.26 | 1.01M |
| 2026-09-08 | €2.33 | +0.17% | €2.33 | €2.37 | €2.28 | 978.11K |
| 2026-09-07 | €2.33 | +0.87% | €2.31 | €2.34 | €2.29 | 437.38K |
| 2026-09-04 | €2.31 | -2.54% | €2.39 | €2.39 | €2.30 | 659.19K |
| 2026-09-03 | €2.37 | -0.25% | €2.38 | €2.42 | €2.32 | 722.46K |
| 2026-09-02 | €2.37 | +2.42% | €2.32 | €2.42 | €2.30 | 1.33M |
| 2026-09-01 | €2.32 | -2.44% | €2.38 | €2.41 | €2.29 | 1.01M |
| 2026-08-31 | €2.37 | 0.00% | €2.38 | €2.39 | €2.33 | 1.98M |
| 2026-08-28 | €2.37 | -4.20% | €2.49 | €2.54 | €2.37 | 1.22M |
| 2026-08-27 | €2.48 | +0.73% | €2.48 | €2.52 | €2.47 | 845.01K |
| 2026-08-26 | €2.46 | -2.77% | €2.52 | €2.53 | €2.43 | 1.17M |
| 2026-08-25 | €2.53 | +3.77% | €2.48 | €2.58 | €2.48 | 1.11M |
| 2026-08-24 | €2.44 | -2.40% | €2.50 | €2.50 | €2.39 | 836.69K |
| 2026-08-21 | €2.50 | +0.16% | €2.49 | €2.52 | €2.47 | 924.56K |
| 2026-08-20 | €2.49 | -1.97% | €2.57 | €2.60 | €2.43 | 1.41M |
| 2026-08-19 | €2.54 | 0.00% | €2.54 | €2.61 | €2.51 | 1.08M |
| 2026-08-18 | €2.54 | -1.01% | €2.55 | €2.60 | €2.49 | 1.65M |
| 2026-08-17 | €2.57 | +8.62% | €2.40 | €2.59 | €2.39 | 1.76M |
| 2026-08-14 | €2.37 | -0.84% | €2.39 | €2.42 | €2.36 | 590.97K |
| 2026-08-13 | €2.39 | -2.21% | €2.45 | €2.47 | €2.39 | 703.36K |
| 2026-08-12 | €2.44 | -0.16% | €2.45 | €2.49 | €2.41 | 782.64K |
| 2026-08-11 | €2.44 | -0.24% | €2.44 | €2.50 | €2.40 | 1.45M |
| 2026-08-10 | €2.45 | +5.33% | €2.36 | €2.47 | €2.29 | 1.75M |
| 2026-08-07 | €2.33 | -4.44% | €2.41 | €2.43 | €2.33 | 1.04M |
| 2026-08-06 | €2.43 | +0.16% | €2.43 | €2.50 | €2.41 | 769.10K |
| 2026-08-05 | €2.43 | +5.01% | €2.36 | €2.45 | €2.33 | 1.10M |
| 2026-08-04 | €2.31 | -0.26% | €2.33 | €2.37 | €2.29 | 561.46K |
| 2026-08-03 | €2.32 | -1.28% | €2.35 | €2.36 | €2.26 | 689.33K |
| 2026-07-31 | €2.35 | -1.51% | €2.42 | €2.45 | €2.28 | 1.23M |
| 2026-07-30 | €2.39 | -0.58% | €2.40 | €2.42 | €2.36 | 562.49K |
| 2026-07-29 | €2.40 | +1.18% | €2.37 | €2.45 | €2.37 | 822.32K |
| 2026-07-28 | €2.37 | -2.79% | €2.42 | €2.45 | €2.32 | 661.84K |
| 2026-07-27 | €2.44 | +2.52% | €2.40 | €2.49 | €2.40 | 782.73K |
| 2026-07-24 | €2.38 | +0.25% | €2.40 | €2.44 | €2.36 | 760.11K |
| 2026-07-23 | €2.37 | -3.26% | €2.40 | €2.41 | €2.33 | 1.11M |
| 2026-07-22 | €2.45 | -0.81% | €2.45 | €2.48 | €2.38 | 1.05M |
| 2026-07-21 | €2.47 | -0.48% | €2.48 | €2.54 | €2.44 | 843.92K |
| 2026-07-20 | €2.49 | -4.38% | €2.60 | €2.60 | €2.47 | 1.49M |
| 2026-07-17 | €2.60 | -7.28% | €2.67 | €2.76 | €2.51 | 2.29M |
| 2026-07-16 | €2.80 | +1.45% | €2.74 | €2.81 | €2.70 | 962.66K |
| 2026-07-15 | €2.76 | -2.47% | €2.82 | €2.82 | €2.68 | 1.01M |
| 2026-07-14 | €2.83 | +0.78% | €2.80 | €2.93 | €2.75 | 909.50K |
| 2026-07-13 | €2.81 | -1.40% | €2.84 | €2.89 | €2.81 | 356.45K |
| 2026-07-10 | €2.85 | +0.07% | €2.85 | €2.88 | €2.81 | 539.97K |
| 2026-07-09 | €2.85 | -1.04% | €2.92 | €2.92 | €2.82 | 412.55K |
| 2026-07-08 | €2.88 | +0.21% | €2.99 | €3.08 | €2.88 | 1.28M |
| 2026-07-07 | €2.87 | +3.53% | €2.79 | €2.89 | €2.73 | 689.20K |
| 2026-07-06 | €2.78 | -4.08% | €2.89 | €2.89 | €2.72 | 1.15M |
| 2026-07-03 | €2.89 | +2.99% | €2.80 | €3.00 | €2.78 | 869.71K |
| 2026-07-02 | €2.81 | +0.36% | €2.79 | €2.90 | €2.71 | 912.11K |
| 2026-07-01 | €2.80 | -0.71% | €2.85 | €2.94 | €2.79 | 771.06K |
| 2026-06-30 | €2.82 | -1.54% | €2.65 | €2.85 | €2.52 | 2.01M |
| 2026-06-29 | €2.86 | -0.35% | €2.90 | €3.04 | €2.81 | 943.79K |
| 2026-06-26 | €2.87 | +1.91% | €2.82 | €2.90 | €2.72 | 670.31K |
| 2026-06-25 | €2.82 | -0.77% | €2.82 | €2.95 | €2.79 | 778.49K |
| 2026-06-24 | €2.84 | -1.11% | €2.86 | €2.94 | €2.80 | 864.86K |
| 2026-06-23 | €2.87 | +3.31% | €2.77 | €2.92 | €2.76 | 695.17K |
| 2026-06-22 | €2.78 | -1.77% | €2.85 | €2.88 | €2.75 | 542.52K |
| 2026-06-19 | €2.83 | +0.43% | €2.78 | €2.85 | €2.73 | 487.52K |
| 2026-06-18 | €2.82 | -3.16% | €2.89 | €2.96 | €2.78 | 670.75K |
| 2026-06-17 | €2.91 | -1.42% | €2.95 | €2.96 | €2.84 | 655.36K |
| 2026-06-16 | €2.95 | -7.34% | €3.22 | €3.23 | €2.95 | 1.02M |
| 2026-06-15 | €3.19 | +5.77% | €3.06 | €3.19 | €3.00 | 752.22K |
| 2026-06-12 | €3.01 | +6.73% | €2.84 | €3.05 | €2.81 | 908.43K |
| 2026-06-11 | €2.82 | +2.47% | €2.77 | €2.85 | €2.75 | 568.61K |
| 2026-06-10 | €2.76 | +0.58% | €2.74 | €2.78 | €2.64 | 799.81K |
| 2026-06-09 | €2.74 | -3.52% | €2.96 | €2.98 | €2.72 | 1.10M |
| 2026-06-08 | €2.84 | -0.42% | €2.82 | €2.90 | €2.76 | 549.86K |
| 2026-06-05 | €2.85 | -5.12% | €3.00 | €3.00 | €2.83 | 1.24M |
| 2026-06-04 | €3.01 | -0.99% | €3.02 | €3.06 | €2.94 | 881.89K |
| 2026-06-03 | €3.04 | -0.46% | €3.11 | €3.13 | €3.02 | 636.72K |
| 2026-06-02 | €3.05 | -5.81% | €3.23 | €3.24 | €3.00 | 1.27M |
| 2026-06-01 | €3.24 | -3.63% | €3.30 | €3.32 | €3.16 | 1.21M |
| 2026-05-29 | €3.36 | +4.22% | €3.23 | €3.41 | €3.21 | 6.26M |