Skip to main content
DBV Technologies S.A. (DBVT)
NASDAQ: DBVT · Real-Time Price · USD
20.80
+0.41 (2.01%)
At close: Apr 28, 2026, 4:00 PM EDT
20.77
-0.03 (-0.14%)
After-hours: Apr 28, 2026, 4:04 PM EDT

DBV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.8121.0520.5720.7720.771.86%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%386,021
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%394,437
Apr 10, 202620.8721.2420.3520.5920.59-3.79%171,582
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%395,226
Mar 30, 202619.5620.2619.1019.5619.56-2.20%201,174
Mar 27, 202620.7721.5919.7020.0020.00-1.04%275,602
Mar 26, 202619.7520.6519.6520.2120.21-0.30%200,366
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
Feb 2, 202621.7922.4821.4721.5921.59-0.09%247,099
Jan 30, 202623.1823.5321.5621.6121.61-5.88%395,730
Jan 29, 202623.4323.9622.8322.9622.96-3.41%423,772
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%395,237
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%571,350
Jan 20, 202621.0421.7020.5320.8920.890.53%725,575
Jan 16, 202620.1921.3719.7620.7820.7810.53%662,346
Jan 15, 202617.6819.2817.3418.8018.808.42%378,515
Jan 14, 202617.2117.6616.9017.3417.341.82%335,204
Jan 13, 202617.7317.8316.6917.0317.03-5.02%383,848
Jan 12, 202617.9618.4017.4117.9317.935.41%212,412
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%370,758
Jan 6, 202617.7218.1316.4916.6316.63-2.12%575,788
Jan 5, 202618.9818.9816.7716.9916.99-10.81%503,074
Jan 2, 202619.0419.6218.8619.0519.05-0.63%377,655
Dec 31, 202519.3119.4518.7819.1719.17-0.21%387,263
Dec 30, 202519.5519.6319.0519.2119.21-1.59%237,292
Dec 29, 202519.4519.9018.9319.5219.521.83%350,530
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%507,502
Dec 22, 202520.6721.0219.4320.2720.27-10.94%850,749
Dec 19, 202521.0022.8920.6322.7622.765.76%431,626
Dec 18, 202521.2121.9820.2721.5221.52-4.57%950,084
Dec 17, 202525.3026.1920.9122.5522.5525.42%3,951,140
Dec 16, 202517.5018.2817.5017.9817.98-1.69%867,411
Dec 15, 202519.2919.3018.1418.2918.29-0.44%371,615
Dec 12, 202519.3719.4117.8618.3718.37-5.43%311,361
Dec 11, 202520.8521.5019.0619.4319.43-2.87%493,169
Dec 10, 202518.9120.1618.5220.0020.0016.55%680,317
Dec 9, 202516.7017.9716.4017.1617.161.06%257,854
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