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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.73	17.03	17.03	17.83	16.69	383,848
January 12, 2026	17.96	17.93	17.93	18.4	17.41	212,412
January 09, 2026	17.35	17.01	17.01	18.04	16.86	249,300
January 08, 2026	17.94	17	17	18.03	16.8	369,300
January 07, 2026	17.3	17.99	17.99	18.33	17.27	370,656
January 06, 2026	17.72	16.63	16.63	18.1	16.49	572,286
January 05, 2026	18.98	16.99	16.99	18.98	16.77	503,100
January 02, 2026	19.04	19.05	19.05	19.62	18.86	377,255
December 31, 2025	19.31	19.17	19.17	19.45	18.78	387,263
December 30, 2025	19.55	19.21	19.21	19.63	19.05	237,300
December 29, 2025	19.45	19.52	19.52	19.9	18.93	350,530
December 26, 2025	18.94	19.17	19.17	19.49	18.69	163,063
December 24, 2025	19.1	19.03	19.03	19.19	18.61	154,728
December 23, 2025	19.04	18.92	18.92	19.18	18.46	507,469
December 22, 2025	20.67	20.27	20.27	21.02	19.43	850,749
December 19, 2025	21	22.76	22.76	22.89	20.63	430,997
December 18, 2025	21.01	21.52	21.52	21.98	20.27	949,237
December 17, 2025	25.3	22.55	22.55	26.19	20.91	3.94M
December 16, 2025	17.5	17.98	17.98	18.28	17.5	111,875
December 15, 2025	19.29	18.29	18.29	19.3	18.14	371,615
December 12, 2025	19.37	18.37	18.37	19.41	17.86	311,361
December 11, 2025	20.85	19.42	19.42	21.5	19.06	490,127
December 10, 2025	18.91	20	20	20.16	18.52	680,317
December 09, 2025	16.7	17.16	17.16	17.97	16.4	257,854
December 08, 2025	14.09	16.98	16.98	17.5	14.09	567,758
December 05, 2025	13.28	13.9	13.9	13.97	12.98	1.44M
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

DBV Technologies S.A. (DBVT) NASDAQ