Skip to main content
DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
13.90
+0.85 (6.51%)
At close: Dec 5, 2025, 4:00 PM EST
14.00
+0.10 (0.72%)
After-hours: Dec 5, 2025, 6:36 PM EST

DBV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.2813.9712.9813.9013.906.51%1,443,439
Dec 4, 202513.0913.4212.9613.0513.050.46%978,247
Dec 3, 202513.2113.2212.7512.9912.990.70%996,396
Dec 2, 202513.2713.3512.8812.9012.90-0.62%1,046,818
Dec 1, 202513.3513.5712.8512.9812.98-0.84%395,402
Nov 28, 202513.5513.6012.9413.0913.091.43%617,064
Nov 26, 202513.0013.3312.8212.9112.91-0.42%235,787
Nov 25, 202513.4613.7512.7012.9612.96-3.14%418,351
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
Oct 3, 202513.4814.4412.4812.9012.905.31%288,789
Oct 2, 202510.6412.4910.6412.2512.2521.65%104,434
Oct 1, 202510.8511.259.1910.0710.070.70%317,704
Sep 30, 20259.6110.009.4510.0010.009.37%79,023
Sep 29, 20259.209.399.139.149.14-0.19%71,493
Sep 26, 20259.079.258.909.169.163.04%81,001
Sep 25, 20259.489.608.868.898.89-5.02%59,258
Sep 24, 20259.399.789.359.369.360.11%5,931
Sep 23, 20259.409.639.359.359.35-1.58%16,057
Sep 22, 20259.4210.009.429.509.50-42,698
Sep 19, 20259.769.789.509.509.50-0.92%7,870
Sep 18, 20259.639.999.559.599.59-2.85%16,424
Sep 17, 20259.6110.089.509.879.870.29%12,807
Sep 16, 20259.8010.129.719.849.84-0.56%135,472
Sep 15, 20259.8210.509.779.909.900.25%72,334
Sep 12, 20259.589.879.589.879.87-0.80%18,275
Sep 11, 20259.7510.199.649.959.954.52%89,819
Sep 10, 20259.359.549.359.529.521.28%29,657
Sep 9, 20258.799.508.799.409.408.05%23,670
Sep 8, 20258.958.958.708.708.70-2.97%15,883
Sep 5, 20258.969.378.808.978.97-2.75%22,321
Sep 4, 20259.239.329.199.229.221.21%2,451
Sep 3, 20259.279.449.119.119.11-0.76%7,595
Sep 2, 20259.489.639.169.189.18-4.87%23,759
Aug 29, 20259.459.849.359.659.651.54%21,454
Aug 28, 20259.0910.348.919.509.500.15%27,790
Aug 27, 20259.019.789.019.499.49-0.84%10,084
Aug 26, 20259.8110.009.509.579.57-2.25%7,989
Aug 25, 20259.8110.079.619.799.79-2.10%13,267
Aug 22, 202510.0010.009.5110.0010.004.82%72,265
Aug 21, 202510.0610.209.549.549.54-2.65%24,781
Aug 20, 20259.9210.059.809.809.800.31%12,185
Aug 19, 202510.0010.009.779.779.77-2.30%33,786
Aug 18, 202510.2610.269.7810.0010.000.10%199,274
Aug 15, 202510.0210.169.729.999.991.73%21,124
Aug 14, 20259.869.989.819.829.820.20%2,192
Aug 13, 20259.8710.029.659.809.80-0.10%18,919
Aug 12, 20259.3310.109.339.819.810.62%33,877
Aug 11, 20259.9910.009.619.759.75-0.71%16,993
Aug 8, 202510.2310.389.769.829.820.49%98,148
Aug 7, 20259.9910.039.779.779.77-0.99%22,248
Aug 6, 202510.0010.009.559.879.871.54%17,716
Aug 5, 20259.739.909.409.729.7210.33%30,978
Aug 4, 20259.359.528.678.818.81-2.11%24,740
Aug 1, 20259.269.548.809.009.005.76%24,526
Jul 31, 20259.369.998.518.518.51-9.43%25,710
Jul 30, 202510.1910.459.209.409.40-4.12%48,671
Jul 29, 202510.9310.939.669.809.800.72%174,622
Jul 28, 202510.0910.099.739.739.732.91%13,173
Jul 25, 202510.3510.429.419.469.46-3.27%60,968
Jul 24, 202510.0010.009.609.789.783.24%4,325
Jul 23, 20259.5510.169.479.479.472.03%6,843
Jul 22, 20259.509.509.139.289.28-2.36%9,747
Jul 21, 20259.719.949.389.509.50-4.96%14,054
Jul 18, 20259.8010.379.8010.0010.002.99%55,376
Jul 17, 20259.859.869.689.719.71-0.84%8,341