Skip to main content
DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
20.99
-0.53 (-2.46%)
At close: Feb 27, 2026, 4:00 PM EST
20.58
-0.41 (-1.95%)
After-hours: Feb 27, 2026, 7:32 PM EST

DBV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.0222.1120.4920.9920.99-2.46%372,497
Feb 26, 202622.1322.1321.2421.5221.52-3.19%120,291
Feb 25, 202622.9023.3021.4022.2322.23-0.18%142,807
Feb 24, 202621.4222.4521.2922.2722.274.90%81,268
Feb 23, 202621.4921.8020.6921.2321.23-1.07%79,531
Feb 20, 202621.1921.9321.1421.4621.461.85%75,827
Feb 19, 202620.6021.2020.3321.0721.072.53%100,930
Feb 18, 202620.6721.1519.9620.5520.55-0.72%115,608
Feb 17, 202620.5021.1620.1120.7020.70-0.96%254,214
Feb 13, 202621.7322.2720.7020.9020.90-3.64%196,565
Feb 12, 202622.5123.0120.8521.6921.69-4.03%173,337
Feb 11, 202622.3223.1321.9722.6022.60-5.04%149,871
Feb 10, 202624.0824.6523.1023.8023.807.11%342,792
Feb 9, 202622.0522.9321.4822.2222.224.52%363,830
Feb 6, 202621.2221.6120.2521.2621.26-0.93%352,072
Feb 5, 202622.1623.2320.9321.4621.46-8.33%425,177
Feb 4, 202624.7924.9622.8923.4123.414.04%747,350
Feb 3, 202621.9322.8921.7922.5022.504.21%608,520
Feb 2, 202621.7922.4821.4721.5921.59-0.09%247,099
Jan 30, 202623.1823.5321.5621.6121.61-5.88%395,621
Jan 29, 202623.4323.9622.8322.9622.96-3.41%423,748
Jan 28, 202624.5924.6823.6723.7723.77-2.74%295,732
Jan 27, 202622.8324.5822.8324.4424.446.86%432,780
Jan 26, 202623.8924.2222.7122.8722.87-6.81%395,207
Jan 23, 202624.7025.4023.7524.5424.546.51%1,097,951
Jan 22, 202621.7723.7421.5723.0423.046.32%942,181
Jan 21, 202621.3522.3920.8421.6721.673.73%571,300
Jan 20, 202621.0421.7020.5320.8920.890.53%725,520
Jan 16, 202620.1921.3719.7620.7820.7810.53%660,421
Jan 15, 202617.6819.2817.3418.8018.808.42%378,503
Jan 14, 202617.2117.6616.9017.3417.341.82%334,140
Jan 13, 202617.7317.8316.6917.0317.03-5.02%383,848
Jan 12, 202617.9618.4017.4117.9317.935.41%212,394
Jan 9, 202617.3518.0416.8617.0117.010.06%249,287
Jan 8, 202617.9418.0316.8017.0017.00-5.50%369,269
Jan 7, 202617.3018.3317.2717.9917.998.18%370,657
Jan 6, 202617.7218.1316.4916.6316.63-2.12%575,683
Jan 5, 202618.9818.9816.7716.9916.99-10.81%502,825
Jan 2, 202619.0419.6218.8619.0519.05-0.63%377,255
Dec 31, 202519.3119.4518.7819.1719.17-0.21%387,063
Dec 30, 202519.5519.6319.0519.2119.21-1.59%237,292
Dec 29, 202519.4519.9018.9319.5219.521.83%350,475
Dec 26, 202518.9419.4918.6919.1719.170.74%163,063
Dec 24, 202519.1019.1918.6119.0319.030.58%154,728
Dec 23, 202519.0419.2118.4618.9218.92-6.66%507,469
Dec 22, 202520.6721.0219.4320.2720.27-10.94%850,422
Dec 19, 202521.0022.8920.6322.7622.765.76%430,978
Dec 18, 202521.2121.9820.2721.5221.52-4.57%949,533
Dec 17, 202525.3026.1920.9122.5522.5525.42%3,941,331
Dec 16, 202517.5018.2817.5017.9817.98-1.69%115,539
Dec 15, 202519.2919.3018.1418.2918.29-0.44%370,615
Dec 12, 202519.3719.4117.8618.3718.37-5.43%311,311
Dec 11, 202520.8521.5019.0619.4319.43-2.87%493,151
Dec 10, 202518.9120.1618.5220.0020.0016.55%680,024
Dec 9, 202516.7017.9716.4017.1617.161.06%256,404
Dec 8, 202514.0917.5014.0916.9816.9822.16%567,758
Dec 5, 202513.2813.9712.9813.9013.906.51%1,443,939
Dec 4, 202513.0913.4212.9613.0513.050.46%978,547
Dec 3, 202513.2113.2212.7512.9912.990.70%996,396
Dec 2, 202513.2713.3512.8812.9012.90-0.62%1,046,823
Dec 1, 202513.3513.5712.8512.9812.98-0.84%395,402
Nov 28, 202513.5513.6012.9413.0913.091.43%617,165
Nov 26, 202513.0013.3312.8212.9112.91-0.42%235,787
Nov 25, 202513.4613.7512.7012.9612.96-3.14%418,640
Nov 24, 202513.7013.8313.0213.3813.38-2.69%131,148
Nov 21, 202513.7713.8713.0313.7513.75-0.15%80,874
Nov 20, 202514.3814.6413.0613.7713.77-3.71%69,213
Nov 19, 202514.5314.6813.9614.3014.302.66%42,242
Nov 18, 202513.5014.0613.5013.9313.933.34%27,317
Nov 17, 202513.2014.3313.2013.4813.481.81%237,379
Nov 14, 202512.9813.6612.9813.2413.241.38%18,179
Nov 13, 202513.5513.7612.5613.0613.06-5.16%57,275
Nov 12, 202514.0414.3013.3113.7713.773.22%163,443
Nov 11, 202514.3714.7113.1513.3413.34-1.77%151,709
Nov 10, 202514.0014.2413.5113.5813.58-2.79%81,433
Nov 7, 202514.8514.9613.1913.9713.97-0.50%123,254
Nov 6, 202514.9315.3513.7914.0414.04-0.43%84,165
Nov 5, 202514.5414.7713.9314.1014.10-1.81%69,607
Nov 4, 202514.0515.0114.0514.3614.360.77%43,924
Nov 3, 202514.3614.5813.7014.2514.25-2.66%48,574
Oct 31, 202515.3415.9714.0014.6414.643.90%170,979
Oct 30, 202514.6515.0614.0414.0914.09-7.36%49,874
Oct 29, 202514.3715.2713.8915.2115.21-2.19%199,797
Oct 28, 202515.9316.4015.3415.5515.55-2.75%110,974
Oct 27, 202516.8616.9515.7115.9915.993.76%223,791
Oct 24, 202514.9916.1014.7715.4115.413.70%108,264
Oct 23, 202515.1315.5014.8114.8614.86-1.72%136,091
Oct 22, 202515.9316.0415.1215.1215.12-5.32%147,616
Oct 21, 202516.2716.3715.8215.9715.97-2.08%401,611
Oct 20, 202515.8016.7515.7416.3116.31-3.78%55,896
Oct 17, 202517.4517.9016.6316.9516.95-0.29%106,756
Oct 16, 202517.2718.0016.6917.0017.006.78%276,274
Oct 15, 202515.4316.7515.2115.9215.921.73%542,630
Oct 14, 202515.3515.9514.9815.6515.65-4.72%109,945
Oct 13, 202514.7416.9014.7416.4316.439.50%238,237
Oct 10, 202515.5115.5514.6315.0015.00-5.48%72,373
Oct 9, 202516.9816.9815.3015.8715.87-0.06%217,689
Oct 8, 202515.8615.9615.0015.8815.8811.52%215,955
Oct 7, 202514.9915.1413.7714.2414.247.15%207,470
Oct 6, 202513.8114.1213.1513.2913.293.02%194,142