DBV Technologies S.A. DBVT
NasdaqCM
$9.03-0.52 (-5.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9.55 | -2.55% | $9.63 | $9.72 | $9.39 | 311.80K |
| 2026-10-09 | $9.80 | +2.62% | $9.62 | $9.86 | $9.43 | 324.00K |
| 2026-10-08 | $9.55 | -2.25% | $9.74 | $9.84 | $9.36 | 603.30K |
| 2026-10-07 | $9.77 | -2.10% | $9.74 | $10.05 | $9.64 | 535.30K |
| 2026-10-06 | $9.98 | -4.41% | $10.64 | $10.66 | $9.82 | 558.00K |
| 2026-10-05 | $10.44 | -1.04% | $10.35 | $10.74 | $10.23 | 224.50K |
| 2026-10-02 | $10.55 | -5.89% | $10.92 | $11.01 | $10.47 | 673.30K |
| 2026-10-01 | $11.21 | -4.68% | $11.30 | $11.58 | $11.02 | 564.50K |
| 2026-09-30 | $11.76 | +1.82% | $11.72 | $12.21 | $11.72 | 401.00K |
| 2026-09-29 | $11.55 | -0.77% | $11.50 | $11.68 | $11.40 | 199.50K |
| 2026-09-28 | $11.64 | +0.69% | $11.56 | $12.13 | $11.53 | 712.90K |
| 2026-09-25 | $11.56 | -0.34% | $11.40 | $11.83 | $11.40 | 290.00K |
| 2026-09-24 | $11.60 | -4.68% | $11.95 | $12.12 | $11.27 | 333.50K |
| 2026-09-23 | $12.17 | -3.64% | $12.46 | $12.63 | $12.10 | 377.50K |
| 2026-09-22 | $12.63 | +4.38% | $12.03 | $12.73 | $11.93 | 282.00K |
| 2026-09-21 | $12.10 | -2.02% | $12.31 | $12.31 | $12.00 | 131.40K |
| 2026-09-18 | $12.35 | -1.28% | $12.59 | $12.59 | $12.14 | 137.60K |
| 2026-09-17 | $12.51 | +6.11% | $12.22 | $12.61 | $12.22 | 158.80K |
| 2026-09-16 | $11.79 | +0.26% | $12.20 | $12.21 | $11.75 | 159.10K |
| 2026-09-15 | $11.76 | -4.78% | $12.20 | $12.25 | $11.69 | 175.10K |
| 2026-09-14 | $12.35 | +4.22% | $12.20 | $12.62 | $11.92 | 269.60K |
| 2026-09-11 | $11.85 | -8.64% | $13.04 | $13.15 | $11.80 | 2.70M |
| 2026-09-10 | $12.97 | -3.50% | $13.51 | $13.51 | $12.93 | 125.40K |
| 2026-09-09 | $13.44 | +1.28% | $13.24 | $13.63 | $13.24 | 89.60K |
| 2026-09-08 | $13.27 | -1.48% | $13.40 | $13.47 | $13.14 | 181.30K |
| 2026-09-04 | $13.47 | -1.68% | $13.42 | $13.58 | $13.30 | 43.10K |
| 2026-09-03 | $13.70 | +0.66% | $13.90 | $13.90 | $13.44 | 145.20K |
| 2026-09-02 | $13.61 | +1.42% | $13.69 | $13.97 | $13.40 | 185.70K |
| 2026-09-01 | $13.42 | -2.89% | $13.58 | $13.72 | $13.09 | 250.60K |
| 2026-08-31 | $13.82 | +2.07% | $13.75 | $13.86 | $13.57 | 179.20K |
| 2026-08-28 | $13.54 | -6.04% | $14.38 | $14.38 | $13.45 | 146.10K |
| 2026-08-27 | $14.41 | -0.76% | $14.56 | $14.58 | $14.30 | 131.00K |
| 2026-08-26 | $14.52 | -3.01% | $14.67 | $14.71 | $14.14 | 242.50K |
| 2026-08-25 | $14.97 | +5.87% | $14.88 | $15.13 | $14.73 | 154.90K |
| 2026-08-24 | $14.14 | -2.82% | $14.28 | $14.36 | $13.98 | 122.70K |
| 2026-08-21 | $14.55 | +2.18% | $14.43 | $14.75 | $14.33 | 124.60K |
| 2026-08-20 | $14.24 | -3.65% | $14.42 | $14.71 | $14.18 | 119.30K |
| 2026-08-19 | $14.78 | +2.14% | $15.09 | $15.10 | $14.47 | 263.20K |
| 2026-08-18 | $14.47 | -1.36% | $14.81 | $15.03 | $14.20 | 164.30K |
| 2026-08-17 | $14.67 | +4.64% | $14.19 | $15.03 | $14.19 | 183.60K |
| 2026-08-14 | $14.02 | -0.07% | $13.95 | $14.07 | $13.69 | 128.50K |
| 2026-08-13 | $14.03 | -0.78% | $14.20 | $14.22 | $13.70 | 283.60K |
| 2026-08-12 | $14.14 | +0.35% | $14.24 | $14.40 | $14.08 | 146.70K |
| 2026-08-11 | $14.09 | -1.26% | $14.15 | $14.36 | $13.94 | 376.40K |
| 2026-08-10 | $14.27 | +5.86% | $13.45 | $14.54 | $13.36 | 474.10K |
| 2026-08-07 | $13.48 | -1.89% | $13.95 | $14.09 | $13.30 | 698.70K |
| 2026-08-06 | $13.74 | -3.51% | $14.29 | $14.68 | $13.02 | 1.02M |
| 2026-08-05 | $14.24 | +3.87% | $13.87 | $14.59 | $13.84 | 407.30K |
| 2026-08-04 | $13.71 | +0.96% | $13.62 | $13.94 | $13.35 | 330.50K |
| 2026-08-03 | $13.58 | +0.59% | $13.42 | $13.61 | $13.07 | 304.80K |
| 2026-07-31 | $13.50 | -2.24% | $13.71 | $13.73 | $13.00 | 351.70K |
| 2026-07-30 | $13.81 | +0.58% | $13.45 | $14.05 | $13.45 | 658.40K |
| 2026-07-29 | $13.73 | +1.70% | $13.72 | $13.93 | $13.30 | 420.00K |
| 2026-07-28 | $13.50 | -2.88% | $13.71 | $13.71 | $13.14 | 366.00K |
| 2026-07-27 | $13.90 | +1.98% | $13.75 | $14.13 | $13.52 | 380.70K |
| 2026-07-24 | $13.63 | -1.66% | $13.74 | $13.79 | $13.39 | 190.90K |
| 2026-07-23 | $13.86 | +1.69% | $13.44 | $13.95 | $13.22 | 101.70K |
| 2026-07-22 | $13.63 | -4.15% | $14.24 | $14.24 | $13.39 | 210.40K |
| 2026-07-21 | $14.22 | -2.40% | $14.34 | $14.47 | $13.88 | 478.90K |
| 2026-07-20 | $14.57 | -0.88% | $14.22 | $14.61 | $14.02 | 423.20K |
| 2026-07-17 | $14.70 | -1.08% | $15.05 | $15.36 | $14.25 | 566.20K |
| 2026-07-16 | $14.86 | -5.41% | $15.82 | $16.10 | $14.77 | 379.10K |
| 2026-07-15 | $15.71 | -1.32% | $15.74 | $16.03 | $15.24 | 142.90K |
| 2026-07-14 | $15.92 | -0.38% | $15.98 | $16.69 | $15.87 | 252.50K |
| 2026-07-13 | $15.98 | -3.09% | $16.20 | $16.48 | $15.63 | 129.60K |
| 2026-07-10 | $16.49 | +2.55% | $16.19 | $16.61 | $15.95 | 151.10K |
| 2026-07-09 | $16.08 | -4.00% | $16.71 | $16.71 | $16.00 | 109.70K |
| 2026-07-08 | $16.75 | -3.46% | $17.10 | $17.43 | $16.27 | 137.30K |
| 2026-07-07 | $17.35 | +11.15% | $16.05 | $17.39 | $15.77 | 366.10K |
| 2026-07-06 | $15.61 | -1.33% | $15.80 | $16.03 | $15.04 | 159.10K |
| 2026-07-02 | $15.82 | +0.57% | $15.83 | $16.41 | $15.57 | 195.90K |
| 2026-07-01 | $15.73 | -4.09% | $16.40 | $16.58 | $15.24 | 266.20K |
| 2026-06-30 | $16.40 | +2.50% | $15.80 | $16.45 | $15.56 | 240.90K |
| 2026-06-29 | $16.00 | -0.06% | $16.86 | $17.25 | $15.95 | 507.70K |
| 2026-06-26 | $16.01 | -0.06% | $15.68 | $16.48 | $15.62 | 208.80K |
| 2026-06-25 | $16.02 | +2.69% | $16.09 | $16.72 | $15.87 | 716.40K |
| 2026-06-24 | $15.60 | -3.17% | $16.17 | $16.28 | $15.35 | 436.90K |
| 2026-06-23 | $16.11 | +2.61% | $15.69 | $16.58 | $15.69 | 376.50K |
| 2026-06-22 | $15.70 | +1.09% | $15.78 | $16.14 | $15.43 | 437.20K |
| 2026-06-18 | $15.53 | -4.61% | $16.64 | $16.74 | $15.40 | 320.30K |
| 2026-06-17 | $16.28 | -2.81% | $16.81 | $16.94 | $15.94 | 225.10K |
| 2026-06-16 | $16.75 | -7.56% | $18.31 | $18.31 | $16.28 | 160.80K |
| 2026-06-15 | $18.12 | +4.05% | $17.68 | $18.50 | $17.62 | 175.90K |
| 2026-06-12 | $17.42 | +5.29% | $16.81 | $17.73 | $16.37 | 991.70K |
| 2026-06-11 | $16.54 | +3.12% | $16.05 | $16.80 | $16.05 | 92.20K |
| 2026-06-10 | $16.04 | +0.06% | $15.64 | $16.31 | $15.61 | 297.80K |
| 2026-06-09 | $16.03 | +0.19% | $16.14 | $16.25 | $15.77 | 117.90K |
| 2026-06-08 | $16.00 | -3.56% | $16.75 | $16.78 | $15.84 | 178.50K |
| 2026-06-05 | $16.59 | -5.63% | $17.06 | $17.26 | $16.41 | 273.50K |
| 2026-06-04 | $17.58 | -0.68% | $17.38 | $17.97 | $17.01 | 173.30K |