Skip to main content
DBV Technologies S.A. (EPA:DBV)
France flag France · Delayed Price · Currency is EUR
2.270
-0.005 (-0.22%)
At close: Dec 5, 2025

DBV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.262.352.242.272.27-0.22%596,657
Dec 4, 20252.272.302.242.282.280.22%442,228
Dec 3, 20252.252.352.232.272.270.67%851,182
Dec 2, 20252.292.402.232.262.26-1.96%875,312
Dec 1, 20252.302.462.272.302.300.66%1,475,538
Nov 28, 20252.502.532.292.292.29-8.60%1,100,405
Nov 27, 20252.312.502.312.502.507.76%426,290
Nov 26, 20252.322.382.272.322.321.75%535,015
Nov 25, 20252.372.432.282.282.28-5.59%461,697
Nov 24, 20252.392.432.332.422.421.05%312,128
Nov 21, 20252.482.482.362.392.39-3.43%348,466
Nov 20, 20252.502.562.452.482.48-0.60%359,449
Nov 19, 20252.442.572.402.492.493.75%717,749
Nov 18, 20252.432.432.352.402.400.21%308,507
Nov 17, 20252.302.442.262.402.403.23%340,642
Nov 14, 20252.282.342.252.322.32-0.22%490,556
Nov 13, 20252.452.482.302.332.33-5.10%752,397
Nov 12, 20252.592.652.432.452.450.82%852,428
Nov 11, 20252.482.552.402.432.430.21%623,063
Nov 10, 20252.502.552.392.432.43-2.22%962,678
Nov 7, 20252.552.722.472.482.48-2.75%923,626
Nov 6, 20252.552.682.542.552.55-1.54%490,851
Nov 5, 20252.542.602.482.592.59-0.96%349,819
Nov 4, 20252.462.662.412.622.625.87%459,321
Nov 3, 20252.582.582.462.472.47-5.90%731,780
Oct 31, 20252.502.752.492.632.633.96%1,155,730
Oct 30, 20252.642.642.422.532.53-0.20%595,126
Oct 29, 20252.612.612.252.532.53-6.81%2,128,832
Oct 28, 20252.802.902.712.722.72-3.21%840,556
Oct 27, 20252.732.952.652.812.815.25%1,875,351
Oct 24, 20252.632.682.522.672.672.30%387,876
Oct 23, 20252.672.722.552.612.61-2.80%905,015
Oct 22, 20252.702.752.662.682.68-3.25%435,978
Oct 21, 20252.752.802.652.772.771.09%614,817
Oct 20, 20252.922.942.682.742.74-6.16%1,623,920
Oct 17, 20253.083.192.902.922.92-5.04%1,936,721
Oct 16, 20252.683.092.683.083.0814.31%3,479,161
Oct 15, 20252.672.702.542.692.690.75%930,103
Oct 14, 20252.862.892.412.672.672.50%1,585,934
Oct 13, 20252.502.682.362.612.610.58%1,237,341
Oct 10, 20252.762.962.572.592.59-8.16%1,567,886
Oct 9, 20252.893.182.772.822.823.30%4,062,086
Oct 8, 20252.582.862.542.732.736.02%2,126,917
Oct 7, 20252.352.662.332.582.5811.71%2,694,662
Oct 6, 20252.322.432.162.312.31-3.96%2,037,754
Oct 3, 20252.032.452.032.402.4023.71%4,113,836
Oct 2, 20251.811.941.781.941.944.75%782,416
Oct 1, 20251.681.971.681.851.8510.37%2,400,421
Sep 30, 20251.581.691.571.681.686.20%769,094
Sep 29, 20251.551.581.551.581.582.60%125,017
Sep 26, 20251.531.571.511.541.540.26%209,728
Sep 25, 20251.571.591.531.541.54-3.03%378,648
Sep 24, 20251.601.621.571.581.58-1.00%150,208
Sep 23, 20251.631.671.601.601.60-0.87%170,663
Sep 22, 20251.621.631.581.611.61-0.25%272,142
Sep 19, 20251.641.711.611.621.62-0.49%230,339
Sep 18, 20251.611.631.591.631.631.12%99,094
Sep 17, 20251.641.641.581.611.61-1.35%201,127
Sep 16, 20251.671.671.621.631.63-1.45%176,654
Sep 15, 20251.651.731.641.651.652.35%606,909
Sep 12, 20251.641.661.601.621.62-1.46%132,269
Sep 11, 20251.601.671.591.641.643.93%345,291
Sep 10, 20251.541.601.541.581.584.37%309,790
Sep 9, 20251.471.531.451.511.512.16%240,554
Sep 8, 20251.521.571.471.481.48-2.12%282,377
Sep 5, 20251.601.601.491.511.51-3.82%461,293
Sep 4, 20251.541.581.521.571.571.81%157,412
Sep 3, 20251.511.571.491.541.540.65%247,735
Sep 2, 20251.601.601.511.531.53-2.91%288,263
Sep 1, 20251.601.651.581.581.58-1.00%213,072
Aug 29, 20251.591.631.571.601.601.01%228,442
Aug 28, 20251.601.611.531.581.58-0.13%354,736
Aug 27, 20251.611.621.581.581.58-2.10%220,943
Aug 26, 20251.631.631.601.621.62-2.18%239,023
Aug 25, 20251.711.721.611.651.65-3.50%1,017,755
Aug 22, 20251.761.771.711.711.71-1.72%390,320
Aug 21, 20251.731.751.701.741.741.40%340,314
Aug 20, 20251.701.731.691.721.720.23%158,636
Aug 19, 20251.751.771.701.711.71-1.95%365,140
Aug 18, 20251.721.841.711.751.751.75%1,302,958
Aug 15, 20251.701.771.691.721.721.18%480,331
Aug 14, 20251.691.721.671.701.700.24%324,043
Aug 13, 20251.731.731.671.691.69-1.85%439,752
Aug 12, 20251.741.761.721.731.73-0.58%166,361
Aug 11, 20251.751.821.711.741.74-470,745
Aug 8, 20251.731.871.721.741.740.58%1,271,272
Aug 7, 20251.721.771.691.731.731.17%333,751
Aug 6, 20251.701.761.691.711.710.35%340,164
Aug 5, 20251.651.711.651.701.704.04%328,207
Aug 4, 20251.671.691.611.631.630.12%279,788
Aug 1, 20251.651.661.611.631.63-1.69%361,485
Jul 31, 20251.751.751.651.661.66-5.25%591,184
Jul 30, 20251.851.891.741.751.75-1.68%1,046,850
Jul 29, 20251.731.961.731.781.784.09%1,919,461
Jul 28, 20251.701.781.691.711.710.59%537,478
Jul 25, 20251.721.801.671.701.700.12%895,082
Jul 24, 20251.691.701.641.701.702.53%395,706
Jul 23, 20251.561.661.561.661.666.42%299,817
Jul 22, 20251.631.631.561.561.56-4.65%281,817
Jul 21, 20251.721.721.601.631.63-4.33%319,143