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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.19	21.46	21.46	21.93	21.14	75,820
February 19, 2026	20.6	21.07	21.07	21.2	20.33	100,930
February 18, 2026	20.67	20.55	20.55	21.15	19.96	115,608
February 17, 2026	20.5	20.7	20.7	21.16	20.11	254,214
February 13, 2026	21.73	20.9	20.9	22.27	20.7	196,600
February 12, 2026	22.51	21.69	21.69	23.01	20.85	176,900
February 11, 2026	22.32	22.6	22.6	23.13	21.97	149,900
February 10, 2026	24.08	23.8	23.8	24.65	23.1	343,044
February 09, 2026	22.05	22.22	22.22	22.93	21.48	363,830
February 06, 2026	21.22	21.26	21.26	21.61	20.25	352,100
February 05, 2026	22.16	21.46	21.46	23.23	20.93	425,200
February 04, 2026	24.79	23.41	23.41	24.96	22.89	744,377
February 03, 2026	21.93	22.5	22.5	22.89	21.79	608,521
February 02, 2026	21.79	21.59	21.59	22.48	21.47	247,100
January 30, 2026	23.18	21.61	21.61	23.53	21.56	395,730
January 29, 2026	23.43	22.96	22.96	23.96	22.83	421,726
January 28, 2026	24.59	23.77	23.77	24.68	23.67	292,171
January 27, 2026	22.83	24.44	24.44	24.58	22.83	432,353
January 26, 2026	23.89	22.87	22.87	24.22	22.71	395,237
January 23, 2026	24.7	24.5	24.5	25.4	23.75	1.08M
January 22, 2026	21.77	23.04	23.04	23.74	21.57	942,139
January 21, 2026	21.35	21.67	21.67	22.39	20.84	571,300
January 20, 2026	21.04	20.89	20.89	21.7	20.53	725,520
January 16, 2026	20.19	20.78	20.78	21.37	19.76	660,401
January 15, 2026	17.68	18.8	18.8	19.28	17.34	378,515
January 14, 2026	17.73	17.34	17.39	17.73	16.92	334,140
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

DBV Technologies S.A. (DBVT) NASDAQ