DBV Technologies S.A. (EPA:DBV)
France
· Delayed Price · Currency is EUR 3.612
+0.100 (2.85%)
Apr 28, 2026, 5:35 PM CET
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.54 | 3.61 | 3.50 | 3.61 | 3.61 | 2.85% | 605,363 |
| Apr 27, 2026 | 3.44 | 3.52 | 3.42 | 3.51 | 3.51 | 3.29% | 658,437 |
| Apr 24, 2026 | 3.34 | 3.41 | 3.30 | 3.40 | 3.40 | 1.80% | 489,668 |
| Apr 23, 2026 | 3.32 | 3.37 | 3.27 | 3.34 | 3.34 | -0.36% | 857,630 |
| Apr 22, 2026 | 3.44 | 3.47 | 3.34 | 3.35 | 3.35 | -2.27% | 793,543 |
| Apr 21, 2026 | 3.61 | 3.64 | 3.43 | 3.43 | 3.43 | -3.98% | 829,192 |
| Apr 20, 2026 | 3.63 | 3.76 | 3.52 | 3.57 | 3.57 | -1.43% | 1,227,650 |
| Apr 17, 2026 | 3.53 | 3.68 | 3.53 | 3.62 | 3.62 | 2.55% | 1,148,581 |
| Apr 16, 2026 | 3.64 | 3.65 | 3.47 | 3.53 | 3.53 | -2.91% | 1,162,615 |
| Apr 15, 2026 | 3.80 | 3.89 | 3.63 | 3.64 | 3.64 | -5.55% | 1,056,259 |
| Apr 14, 2026 | 3.68 | 3.88 | 3.62 | 3.85 | 3.85 | 6.70% | 1,487,843 |
| Apr 13, 2026 | 3.45 | 3.61 | 3.40 | 3.61 | 3.61 | 3.08% | 649,933 |
| Apr 10, 2026 | 3.58 | 3.61 | 3.50 | 3.50 | 3.50 | -2.12% | 728,085 |
| Apr 9, 2026 | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -1.76% | 357,806 |
| Apr 8, 2026 | 3.74 | 3.74 | 3.52 | 3.64 | 3.64 | 3.29% | 1,123,995 |
| Apr 7, 2026 | 3.58 | 3.62 | 3.46 | 3.53 | 3.53 | -2.94% | 507,408 |
| Apr 2, 2026 | 3.64 | 3.69 | 3.46 | 3.64 | 3.64 | -3.07% | 1,206,719 |
| Apr 1, 2026 | 3.64 | 3.77 | 3.59 | 3.75 | 3.75 | 3.45% | 1,056,928 |
| Mar 31, 2026 | 3.51 | 3.71 | 3.45 | 3.63 | 3.63 | 2.98% | 2,629,848 |
| Mar 30, 2026 | 3.55 | 3.58 | 3.42 | 3.52 | 3.52 | -0.56% | 543,805 |
| Mar 27, 2026 | 3.61 | 3.73 | 3.46 | 3.54 | 3.54 | 0.28% | 1,146,101 |
| Mar 26, 2026 | 3.45 | 3.61 | 3.39 | 3.53 | 3.53 | 1.73% | 555,386 |
| Mar 25, 2026 | 3.41 | 3.68 | 3.41 | 3.47 | 3.47 | 3.58% | 1,551,002 |
| Mar 24, 2026 | 3.44 | 3.44 | 3.33 | 3.35 | 3.35 | -1.03% | 358,783 |
| Mar 23, 2026 | 3.30 | 3.50 | 3.26 | 3.39 | 3.39 | -0.73% | 778,518 |
| Mar 20, 2026 | 3.45 | 3.49 | 3.32 | 3.41 | 3.41 | 0.29% | 867,784 |
| Mar 19, 2026 | 3.31 | 3.41 | 3.27 | 3.40 | 3.40 | 1.04% | 614,887 |
| Mar 18, 2026 | 3.47 | 3.49 | 3.35 | 3.37 | 3.37 | -2.46% | 680,507 |
| Mar 17, 2026 | 3.46 | 3.54 | 3.42 | 3.45 | 3.45 | -0.29% | 566,975 |
| Mar 16, 2026 | 3.60 | 3.62 | 3.46 | 3.46 | 3.46 | -2.95% | 606,048 |
| Mar 13, 2026 | 3.59 | 3.76 | 3.51 | 3.57 | 3.57 | 0.99% | 1,408,451 |
| Mar 12, 2026 | 3.82 | 3.83 | 3.46 | 3.53 | 3.53 | -9.14% | 2,787,203 |
| Mar 11, 2026 | 4.06 | 4.10 | 3.79 | 3.89 | 3.89 | -3.00% | 1,620,693 |
| Mar 10, 2026 | 4.04 | 4.20 | 3.96 | 4.01 | 4.01 | -0.87% | 2,211,138 |
| Mar 9, 2026 | 3.69 | 4.04 | 3.64 | 4.04 | 4.04 | 7.30% | 1,754,003 |
| Mar 6, 2026 | 3.80 | 3.91 | 3.60 | 3.77 | 3.77 | 1.21% | 1,385,971 |
| Mar 5, 2026 | 3.90 | 4.10 | 3.72 | 3.72 | 3.72 | -0.93% | 2,822,833 |
| Mar 4, 2026 | 3.69 | 3.83 | 3.68 | 3.76 | 3.76 | -1.05% | 765,472 |
| Mar 3, 2026 | 3.82 | 3.87 | 3.74 | 3.80 | 3.80 | 0.13% | 1,561,669 |
| Mar 2, 2026 | 3.50 | 3.83 | 3.46 | 3.79 | 3.79 | 5.57% | 1,331,467 |
| Feb 27, 2026 | 3.70 | 3.89 | 3.56 | 3.59 | 3.59 | -3.49% | 1,291,853 |
| Feb 26, 2026 | 3.82 | 3.83 | 3.64 | 3.72 | 3.72 | -3.63% | 937,529 |
| Feb 25, 2026 | 3.80 | 3.98 | 3.79 | 3.86 | 3.86 | 0.92% | 1,294,291 |
| Feb 24, 2026 | 3.58 | 3.83 | 3.55 | 3.83 | 3.83 | 6.99% | 827,051 |
| Feb 23, 2026 | 3.62 | 3.70 | 3.54 | 3.58 | 3.58 | -1.92% | 584,067 |
| Feb 20, 2026 | 3.58 | 3.73 | 3.53 | 3.65 | 3.65 | 2.39% | 731,947 |
| Feb 19, 2026 | 3.46 | 3.57 | 3.45 | 3.56 | 3.56 | 0.99% | 571,989 |
| Feb 18, 2026 | 3.50 | 3.57 | 3.46 | 3.53 | 3.53 | 1.88% | 581,752 |
| Feb 17, 2026 | 3.40 | 3.51 | 3.37 | 3.46 | 3.46 | 0.87% | 690,459 |
| Feb 16, 2026 | 3.64 | 3.64 | 3.37 | 3.43 | 3.43 | -7.17% | 1,815,391 |
| Feb 13, 2026 | 3.69 | 3.76 | 3.64 | 3.70 | 3.70 | 0.14% | 777,299 |
| Feb 12, 2026 | 3.75 | 3.87 | 3.69 | 3.69 | 3.69 | -0.94% | 774,410 |
| Feb 11, 2026 | 4.04 | 4.05 | 3.71 | 3.73 | 3.73 | -7.80% | 2,005,948 |
| Feb 10, 2026 | 3.80 | 4.17 | 3.77 | 4.04 | 4.04 | 4.39% | 1,864,181 |
| Feb 9, 2026 | 3.65 | 3.87 | 3.62 | 3.87 | 3.87 | 6.46% | 1,265,846 |
| Feb 6, 2026 | 3.64 | 3.68 | 3.44 | 3.64 | 3.64 | -5.22% | 1,970,822 |
| Feb 5, 2026 | 3.96 | 3.99 | 3.75 | 3.84 | 3.84 | -2.54% | 972,918 |
| Feb 4, 2026 | 4.02 | 4.25 | 3.91 | 3.94 | 3.94 | 0.25% | 2,273,008 |
| Feb 3, 2026 | 3.80 | 3.93 | 3.71 | 3.93 | 3.93 | 3.29% | 1,056,617 |
| Feb 2, 2026 | 3.65 | 3.83 | 3.56 | 3.80 | 3.80 | -0.13% | 1,079,733 |
| Jan 30, 2026 | 3.90 | 3.97 | 3.78 | 3.81 | 3.81 | -3.79% | 726,463 |
| Jan 29, 2026 | 4.06 | 4.12 | 3.88 | 3.96 | 3.96 | -3.89% | 958,489 |
| Jan 28, 2026 | 4.08 | 4.19 | 4.03 | 4.12 | 4.12 | 3.13% | 1,099,615 |
| Jan 27, 2026 | 3.92 | 3.99 | 3.84 | 3.99 | 3.99 | 1.01% | 919,428 |
| Jan 26, 2026 | 4.25 | 4.25 | 3.94 | 3.95 | 3.95 | -7.39% | 1,678,864 |
| Jan 23, 2026 | 3.90 | 4.40 | 3.89 | 4.27 | 4.27 | 12.09% | 4,952,678 |
| Jan 22, 2026 | 3.85 | 3.87 | 3.69 | 3.81 | 3.81 | 0.13% | 1,205,501 |
| Jan 21, 2026 | 3.66 | 3.85 | 3.56 | 3.80 | 3.80 | 2.84% | 1,720,159 |
| Jan 20, 2026 | 3.73 | 3.73 | 3.48 | 3.70 | 3.70 | -1.73% | 2,031,276 |
| Jan 19, 2026 | 3.80 | 3.91 | 3.48 | 3.76 | 3.76 | 2.17% | 3,496,109 |
| Jan 16, 2026 | 3.15 | 3.70 | 3.15 | 3.68 | 3.68 | 18.90% | 4,170,594 |
| Jan 15, 2026 | 3.09 | 3.13 | 2.99 | 3.10 | 3.10 | 1.48% | 1,117,837 |
| Jan 14, 2026 | 2.96 | 3.05 | 2.92 | 3.05 | 3.05 | 2.52% | 800,111 |
| Jan 13, 2026 | 3.10 | 3.16 | 2.97 | 2.98 | 2.98 | -4.03% | 867,876 |
| Jan 12, 2026 | 3.02 | 3.13 | 3.01 | 3.10 | 3.10 | 2.48% | 937,208 |
| Jan 9, 2026 | 2.97 | 3.12 | 2.93 | 3.03 | 3.03 | 2.02% | 1,093,340 |
| Jan 8, 2026 | 3.13 | 3.18 | 2.97 | 2.97 | 2.97 | -3.26% | 1,294,405 |
| Jan 7, 2026 | 3.05 | 3.16 | 2.96 | 3.07 | 3.07 | 2.00% | 1,188,948 |
| Jan 6, 2026 | 2.98 | 3.11 | 2.86 | 3.01 | 3.01 | 0.17% | 1,420,311 |
| Jan 5, 2026 | 3.33 | 3.35 | 2.91 | 3.00 | 3.00 | -8.12% | 1,816,793 |
| Jan 2, 2026 | 3.34 | 3.44 | 3.16 | 3.27 | 3.27 | -3.40% | 1,782,802 |
| Dec 31, 2025 | 3.32 | 3.42 | 3.30 | 3.38 | 3.38 | 2.42% | 945,065 |
| Dec 30, 2025 | 3.31 | 3.36 | 3.25 | 3.30 | 3.30 | -0.15% | 816,423 |
| Dec 29, 2025 | 3.25 | 3.42 | 3.21 | 3.31 | 3.31 | 3.28% | 1,464,314 |
| Dec 24, 2025 | 3.15 | 3.22 | 3.05 | 3.20 | 3.20 | 2.24% | 852,925 |
| Dec 23, 2025 | 3.34 | 3.35 | 3.09 | 3.13 | 3.13 | -8.61% | 2,838,899 |
| Dec 22, 2025 | 3.59 | 3.62 | 3.41 | 3.43 | 3.43 | -4.86% | 1,780,746 |
| Dec 19, 2025 | 3.66 | 3.69 | 3.51 | 3.60 | 3.60 | -2.17% | 1,749,140 |
| Dec 18, 2025 | 3.67 | 3.70 | 3.21 | 3.68 | 3.68 | - | 4,707,327 |
| Dec 17, 2025 | 4.39 | 4.50 | 3.61 | 3.68 | 3.68 | 20.07% | 9,635,932 |
| Dec 16, 2025 | 3.11 | 3.19 | 2.93 | 3.07 | 3.07 | -1.92% | 1,509,533 |
| Dec 15, 2025 | 3.44 | 3.67 | 3.10 | 3.13 | 3.13 | -2.95% | 3,297,912 |
| Dec 12, 2025 | 3.30 | 3.42 | 3.11 | 3.22 | 3.22 | -6.67% | 1,812,571 |
| Dec 11, 2025 | 3.39 | 3.82 | 3.24 | 3.45 | 3.45 | 4.07% | 3,606,420 |
| Dec 10, 2025 | 2.93 | 3.42 | 2.85 | 3.32 | 3.32 | 12.37% | 3,536,745 |
| Dec 9, 2025 | 2.76 | 3.00 | 2.64 | 2.95 | 2.95 | 9.06% | 3,095,656 |
| Dec 8, 2025 | 2.34 | 2.78 | 2.34 | 2.71 | 2.71 | 19.16% | 1,881,804 |
| Dec 5, 2025 | 2.26 | 2.35 | 2.24 | 2.27 | 2.27 | -0.22% | 596,657 |
| Dec 4, 2025 | 2.27 | 2.30 | 2.24 | 2.28 | 2.28 | 0.22% | 442,228 |
| Dec 3, 2025 | 2.25 | 2.35 | 2.23 | 2.27 | 2.27 | 0.67% | 851,182 |