DBV Technologies S.A. (FRA:DBV)
Germany
· Delayed Price · Currency is EUR 2.210
0.00 (0.00%)
At close: Dec 5, 2025
DBV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Dec 4, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.68% | - |
| Dec 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Dec 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.10% | - |
| Dec 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -3.09% | - |
| Nov 28, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 8.24% | - |
| Nov 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.28% | - |
| Nov 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -6.40% | - |
| Nov 25, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.43% | - |
| Nov 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Nov 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.06% | - |
| Nov 20, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -5.04% | - |
| Nov 19, 2025 | 2.33 | 2.58 | 2.33 | 2.58 | 2.58 | 12.66% | 1,400 |
| Nov 18, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.00% | - |
| Nov 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -4.47% | - |
| Nov 14, 2025 | 2.18 | 2.35 | 2.18 | 2.35 | 2.35 | 0.64% | 2,200 |
| Nov 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -7.71% | - |
| Nov 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 6.98% | 400 |
| Nov 11, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -3.07% | - |
| Nov 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.41% | - |
| Nov 7, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.79% | - |
| Nov 6, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | - |
| Nov 5, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 2.64% | - |
| Nov 4, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -3.52% | 510 |
| Nov 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 3.65% | - |
| Oct 31, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.41% | - |
| Oct 30, 2025 | 2.39 | 2.46 | 2.39 | 2.46 | 2.46 | -7.01% | - |
| Oct 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.12% | - |
| Oct 28, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Oct 27, 2025 | 2.61 | 2.73 | 2.61 | 2.73 | 2.73 | 6.65% | - |
| Oct 24, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | - |
| Oct 23, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.61% | - |
| Oct 22, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.56% | - |
| Oct 21, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -5.65% | - |
| Oct 20, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -3.58% | - |
| Oct 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 12.45% | - |
| Oct 16, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.14% | - |
| Oct 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.68% | - |
| Oct 14, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 8.05% | - |
| Oct 13, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -14.31% | - |
| Oct 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.88% | - |
| Oct 9, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 15.69% | - |
| Oct 8, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.42% | - |
| Oct 7, 2025 | 2.14 | 2.50 | 2.14 | 2.38 | 2.38 | 5.78% | 4,100 |
| Oct 6, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 18.05% | - |
| Oct 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.82% | - |
| Oct 2, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 15.99% | - |
| Oct 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 6.46% | - |
| Sep 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.29% | - |
| Sep 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.41% | - |
| Sep 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.89% | - |
| Sep 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.91% | - |
| Sep 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.03% | - |
| Sep 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.39% | - |
| Sep 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.38% | - |
| Sep 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.03% | - |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.53% | - |
| Sep 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Sep 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.75% | - |
| Sep 15, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 4.56% | - |
| Sep 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.50% | - |
| Sep 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.18% | - |
| Sep 10, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 8.36% | - |
| Sep 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.84% | - |
| Sep 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.94% | - |
| Sep 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.16% | - |
| Sep 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.54% | - |
| Sep 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.38% | - |
| Sep 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.82% | - |
| Sep 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.45% | - |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.26% | - |
| Aug 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.19% | - |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.65% | - |
| Aug 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.78% | - |
| Aug 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.91% | - |
| Aug 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.45% | - |
| Aug 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Aug 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.85% | - |
| Aug 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.73% | - |
| Aug 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.84% | - |
| Aug 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,490 |
| Aug 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Aug 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.07% | - |
| Aug 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.24% | - |
| Aug 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.75% | - |
| Aug 5, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.25% | - |
| Aug 4, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.14% | - |
| Aug 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -6.27% | - |
| Jul 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.63% | - |
| Jul 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.37% | - |
| Jul 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.35% | - |
| Jul 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.74% | - |
| Jul 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.01% | - |
| Jul 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.20% | - |
| Jul 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.64% | - |
| Jul 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.24% | - |