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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.06	13.05	13.05	13.41	12.96	978,135
December 03, 2025	13.21	12.99	12.99	13.22	12.75	996,400
December 02, 2025	13.27	12.9	12.9	13.35	12.88	1.05M
December 01, 2025	13.35	12.98	12.98	13.57	12.85	395,402
November 28, 2025	13.55	13.09	13.09	13.6	12.94	617,165
November 26, 2025	13	12.91	12.91	13.33	12.82	235,800
November 25, 2025	13.46	12.96	12.96	13.75	12.7	418,640
November 24, 2025	13.7	13.38	13.38	13.83	13.02	131,148
November 21, 2025	13.77	13.75	13.75	13.87	13.03	80,900
November 20, 2025	14.38	13.77	13.77	14.64	13.06	69,213
November 19, 2025	14.53	14.3	14.3	14.68	13.96	42,242
November 18, 2025	13.5	13.93	13.93	14.06	13.5	27,317
November 17, 2025	13.2	13.48	13.48	14.33	13.2	237,400
November 14, 2025	12.98	13.24	13.24	13.66	12.98	18,200
November 13, 2025	13.55	13.06	13.06	13.76	12.56	57,191
November 12, 2025	14.04	13.77	13.77	14.3	13.31	163,400
November 11, 2025	14.37	13.34	13.34	14.71	13.15	151,707
November 10, 2025	14	13.58	13.58	14.24	13.51	81,433
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

DBV Technologies S.A. (DBVT) NASDAQ