Skip to main content
DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
16.01
-0.01 (-0.06%)
At close: Jun 26, 2026, 4:00 PM EDT
16.06
+0.05 (0.31%)
After-hours: Jun 26, 2026, 4:10 PM EDT

DBV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.6816.4815.6216.0116.01-0.06%208,757
Jun 25, 202616.0916.7215.8716.0216.022.69%716,384
Jun 24, 202616.1816.2815.3515.6015.60-3.17%436,725
Jun 23, 202615.6916.5815.6916.1116.112.61%376,501
Jun 22, 202615.7816.1415.4315.7015.701.09%436,991
Jun 18, 202616.6416.7415.4015.5315.53-4.61%319,770
Jun 17, 202616.8116.9415.9416.2816.28-2.81%222,205
Jun 16, 202618.3118.3116.2916.7516.75-7.56%160,831
Jun 15, 202617.6818.5017.6218.1218.124.05%176,081
Jun 12, 202616.8117.7316.3717.4217.425.29%991,701
Jun 11, 202616.0516.8016.0516.5416.543.12%92,219
Jun 10, 202615.6416.3115.6216.0416.040.06%297,777
Jun 9, 202616.1416.2515.7716.0316.030.19%117,916
Jun 8, 202616.7516.7815.8416.0016.00-3.56%178,468
Jun 5, 202617.0617.2616.4116.5916.59-5.63%273,477
Jun 4, 202617.3817.9717.0117.5817.58-0.68%173,347
Jun 3, 202617.8818.0517.2317.7017.70-2.91%162,564
Jun 2, 202618.1118.3317.4018.2318.23-3.03%251,662
Jun 1, 202618.5218.9818.3218.8018.80-1.57%180,928
May 29, 202618.7519.8118.6419.1019.100.58%270,276
May 28, 202618.6319.0718.4318.9918.992.65%420,259
May 27, 202618.5019.2418.2718.5018.501.87%1,069,994
May 26, 202618.3918.6618.1318.1618.16-0.11%175,219
May 22, 202618.8018.8018.0318.1818.18-2.10%93,032
May 21, 202618.2518.7818.0618.5718.570.16%168,105
May 20, 202618.6118.9018.3718.5418.540.16%108,183
May 19, 202618.5118.7518.3218.5118.51-1.28%118,121
May 18, 202619.3319.5718.4418.7518.75-4.58%174,369
May 15, 202619.7519.9119.4519.6519.65-0.96%66,968
May 14, 202619.9220.0019.4619.8419.841.22%174,956
May 13, 202619.7019.9119.0019.6019.60-2.00%196,256
May 12, 202620.7220.9219.7220.0020.00-1.77%174,566
May 11, 202620.0920.9220.0120.3620.363.19%173,821
May 8, 202619.6819.9119.6519.7319.73-1.30%127,428
May 7, 202620.3020.4019.6019.9919.99-0.55%108,082
May 6, 202620.3220.4719.8720.1020.103.13%291,310
May 5, 202620.2720.6519.2219.4919.490.10%249,104
May 4, 202619.4119.8318.9219.4719.47-2.01%354,378
May 1, 202621.2021.2019.8019.8719.87-5.38%153,641
Apr 30, 202620.8421.3820.7221.0021.003.45%243,799
Apr 29, 202620.9321.0020.2920.3020.30-2.40%105,834
Apr 28, 202620.8121.0520.5720.8020.802.01%161,110
Apr 27, 202620.0320.6920.0320.3920.392.98%160,859
Apr 24, 202619.6220.0519.3219.8019.802.38%152,877
Apr 23, 202619.4619.6919.1519.3419.34-1.53%163,700
Apr 22, 202619.8620.1319.2719.6419.64-1.65%292,236
Apr 21, 202621.1321.4219.8819.9719.97-4.90%386,477
Apr 20, 202621.1021.3520.5021.0021.00-1.59%293,655
Apr 17, 202621.3321.5920.8921.3421.343.54%236,644
Apr 16, 202621.0621.0620.4620.6120.61-3.01%77,534
Apr 15, 202621.9521.9521.0721.2521.25-1.80%193,182
Apr 14, 202622.6423.0421.5621.6421.64-2.26%311,448
Apr 13, 202620.7222.3720.7222.1422.147.53%394,440
Apr 10, 202620.8721.2420.3520.5920.59-3.79%181,986
Apr 9, 202620.9721.5020.9721.4021.40-0.51%117,672
Apr 8, 202621.1521.7720.6921.5121.515.18%118,791
Apr 7, 202620.3220.9619.9820.4520.450.44%191,176
Apr 6, 202620.7721.0020.0720.3620.36-3.32%159,695
Apr 2, 202620.2121.3319.7721.0621.062.73%446,575
Apr 1, 202621.2921.8420.3420.5020.50-1.87%404,662
Mar 31, 202619.8921.3319.8920.8920.896.80%395,227
Mar 30, 202619.5620.2619.1019.5619.56-2.20%201,175
Mar 27, 202620.7721.5919.7020.0020.00-1.04%275,602
Mar 26, 202619.7520.6519.6520.2120.21-0.30%200,405
Mar 25, 202620.2120.5819.7220.2720.273.68%348,374
Mar 24, 202619.5919.8818.9819.5519.55-3.17%210,043
Mar 23, 202619.7520.3219.4120.1920.195.76%201,394
Mar 20, 202619.8620.0618.8719.0919.09-1.85%294,496
Mar 19, 202618.9319.5818.9319.4519.45-129,208
Mar 18, 202619.8019.9119.2419.4519.45-1.97%180,359
Mar 17, 202620.2320.3619.0619.8419.84-2.53%171,427
Mar 16, 202620.4920.7019.9820.3620.36-0.85%213,062
Mar 13, 202621.4921.4920.0520.5320.532.34%400,100
Mar 12, 202621.0921.1219.5020.0620.06-3.14%542,484
Mar 11, 202622.3722.8818.6120.7120.71-12.02%718,705
Mar 10, 202623.3524.0523.0023.5423.542.79%293,052
Mar 9, 202622.1923.4022.0822.9022.904.71%212,268
Mar 6, 202621.4722.7521.4221.8721.87-0.95%357,965
Mar 5, 202622.8822.9421.3522.0822.08-3.12%276,093
Mar 4, 202621.9622.8021.5222.7922.794.21%173,751
Mar 3, 202621.7422.4621.6521.8721.87-5.94%179,283
Mar 2, 202621.1723.4721.1723.2523.2510.77%316,716
Feb 27, 202622.0222.1120.4920.9920.99-2.46%372,551
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%81,310
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%176,883
Feb 11, 202622.3223.1321.9722.6022.60-5.04%149,871
Feb 10, 202624.0824.6523.1023.8023.807.11%343,044
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%425,182
Feb 4, 202624.7924.9622.8923.4123.414.04%747,350
Feb 3, 202621.9322.8921.7922.5022.504.21%608,521