DBV Technologies S.A. - DBVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.85	13.97	13.97	14.96	13.19	123,300
November 06, 2025	14.93	14.04	14.04	15.35	13.79	84,200
November 05, 2025	14.54	14.1	14.1	14.77	13.93	69,607
November 04, 2025	14.05	14.36	14.36	15.01	14.05	43,924
November 03, 2025	14.36	14.25	14.25	14.58	13.7	48,574
October 31, 2025	15.34	14.64	14.64	15.97	14	171,000
October 30, 2025	14.65	14.09	14.09	15.06	14.04	49,900
October 29, 2025	14.37	15.21	15.21	15.27	13.89	199,797
October 28, 2025	15.93	15.55	15.55	16.4	15.34	111,000
October 27, 2025	16.86	15.99	15.99	16.95	15.71	223,800
October 24, 2025	14.99	15.41	15.41	16.1	14.77	108,300
October 23, 2025	15.13	14.86	14.86	15.5	14.81	136,091
October 22, 2025	15.93	15.12	15.12	16.04	15.12	147,616
October 21, 2025	16.27	15.97	15.97	16.37	15.82	401,611
October 20, 2025	15.8	16.31	16.31	16.75	15.74	55,900
October 17, 2025	17.45	16.95	16.95	17.9	16.63	106,800
October 16, 2025	17.27	17	17	18	16.69	276,300
October 15, 2025	15.43	15.92	15.92	16.75	15.21	542,630
October 14, 2025	15.35	15.65	15.65	15.95	14.98	109,945
October 13, 2025	14.74	16.43	16.43	16.9	14.74	238,237
October 10, 2025	15.51	15	15	15.55	14.63	72,400
October 09, 2025	16.98	15.87	15.87	16.98	15.3	217,700
October 08, 2025	15.86	15.88	15.88	15.96	15	216,000
October 07, 2025	14.99	14.24	14.24	15.14	13.77	207,500
October 06, 2025	13.81	13.29	13.29	14.12	13.15	194,142
October 03, 2025	13.48	12.9	12.9	14.44	12.48	288,800
October 02, 2025	10.64	12.25	12.25	12.49	10.64	104,434
October 01, 2025	10.85	10.07	10.07	11.25	9.19	317,704
September 30, 2025	9.61	10	10	10	9.45	79,023
September 29, 2025	9.2	9.14	9.14	9.39	9.13	71,500
September 26, 2025	9.07	9.16	9.16	9.25	8.9	81,001
September 25, 2025	9.48	8.89	8.89	9.6	8.86	59,300
September 24, 2025	9.39	9.36	9.36	9.78	9.35	5,931
September 23, 2025	9.4	9.35	9.35	9.63	9.35	16,100
September 22, 2025	9.42	9.5	9.5	10	9.42	42,700
September 19, 2025	9.76	9.5	9.5	9.77	9.5	7,900
September 18, 2025	9.63	9.59	9.59	9.99	9.55	16,422
September 17, 2025	9.61	9.87	9.87	10.08	9.5	12,804
September 16, 2025	9.8	9.84	9.84	10.12	9.71	135,500
September 15, 2025	9.82	9.9	9.9	10.5	9.77	72,334
September 12, 2025	9.58	9.87	9.87	9.87	9.58	18,300
September 11, 2025	9.75	9.95	9.95	10.19	9.64	89,819
September 10, 2025	9.35	9.5	9.5	9.54	9.35	29,563
September 09, 2025	8.79	9.4	9.4	9.5	8.79	23,700
September 08, 2025	8.95	8.7	8.7	8.95	8.7	15,900
September 05, 2025	8.96	8.97	8.97	9.37	8.8	22,321
September 04, 2025	9.23	9.22	9.22	9.32	9.19	2,425
September 03, 2025	9.27	9.11	9.11	9.44	9.11	7,600
September 02, 2025	9.48	9.18	9.18	9.63	9.16	23,800
August 29, 2025	9.45	9.65	9.65	9.84	9.35	21,500
August 28, 2025	9.09	9.5	9.5	10.34	8.91	27,800
August 27, 2025	9.01	9.49	9.49	9.78	9.01	10,100
August 26, 2025	9.81	9.57	9.57	10	9.5	8,000
August 25, 2025	9.81	9.79	9.79	10.07	9.61	13,300
August 22, 2025	10	10	10	10	9.51	72,300
August 21, 2025	10.06	9.54	9.54	10.2	9.54	24,800
August 20, 2025	9.92	9.8	9.8	10.05	9.8	12,200
August 19, 2025	10	9.77	9.77	10	9.77	33,800
August 18, 2025	10.26	10	10	10.26	9.78	199,274
August 15, 2025	10.02	9.99	9.99	10.16	9.72	21,124

DBV Technologies S.A. (DBVT) NASDAQ