Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

DBV Technologies (DBV) Historical Prices

FR:DBV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.811.811.701.701.70-6.59%1,222,1271.04
Oct 29, 20261.741.911.651.821.82-4.51%4,490,4734.04
Oct 28, 20261.851.921.811.911.91+3.03%1,125,3301.01
Oct 27, 20261.791.881.781.851.85+3.24%1,117,0281.01
Oct 26, 20261.731.841.731.791.79+4.31%985,4850.89
Oct 23, 20261.761.761.691.721.72-2.33%858,1610.78
Oct 22, 20261.731.761.671.761.76+0.86%1,048,0580.96
Oct 21, 20261.701.761.641.741.74+1.93%1,274,0741.17
Oct 20, 20261.601.711.581.711.71+7.34%1,321,0021.22
Oct 19, 20261.581.611.531.591.59+1.66%1,165,1811.08
Oct 16, 20261.631.661.551.571.57-3.39%1,343,7001.25
Oct 15, 20261.591.651.571.621.62+1.63%1,027,6450.95
Oct 14, 20261.631.661.601.601.60-2.08%932,2690.85
Oct 13, 20261.701.711.621.631.63-3.95%804,1230.73
Oct 12, 20261.701.741.681.701.70+1.19%1,001,3740.91
Oct 09, 20261.691.731.681.681.68-0.65%594,4700.54
Oct 08, 20261.781.781.681.691.69-4.90%804,7900.73
Oct 07, 20261.731.781.721.781.78+0.28%1,375,2481.26
Oct 06, 20261.861.901.771.771.77-4.58%1,211,4841.13
Oct 05, 20261.901.901.821.861.86-2.52%1,226,3251.14
Oct 02, 20261.931.961.901.901.90-2.86%1,485,2831.39
Oct 01, 20262.062.071.931.961.96-5.50%2,349,7682.25
Sep 30, 20262.142.202.032.072.07+2.78%3,772,7693.77
Sep 29, 20262.072.092.022.022.02-2.61%790,6170.79
Sep 28, 20262.042.072.022.072.07+2.47%1,010,3771.01
Sep 25, 20262.012.051.992.022.02+1.00%1,204,5831.19
Sep 24, 20262.172.172.002.002.00-8.25%1,099,9281.09
Sep 23, 20262.212.222.142.182.18+1.96%913,9060.91
Sep 22, 20262.132.162.092.142.14+0.38%633,2680.63
Sep 21, 20262.152.152.122.132.13-0.84%471,0440.47
Sep 18, 20262.232.292.132.152.15-3.24%936,0560.93
Sep 17, 20262.102.222.102.222.22+6.01%875,6760.87
Sep 16, 20262.132.182.082.102.10+1.26%915,1750.92
Sep 15, 20262.152.172.052.072.07-3.63%853,7160.86
Sep 14, 20262.122.172.072.152.15+2.38%1,234,1581.25
Sep 11, 20262.252.272.072.102.10-7.33%1,691,4151.74
Sep 10, 20262.362.432.262.262.26-3.99%981,1721.01
Sep 09, 20262.322.362.262.362.36+1.20%1,009,0011.04
Sep 08, 20262.332.372.282.332.33+0.17%978,1061.02
Sep 07, 20262.312.342.292.332.33+0.87%437,3790.45
Sep 04, 20262.392.392.302.312.31-2.54%659,1910.68
Sep 03, 20262.382.422.322.372.37-0.25%722,4640.74
Sep 02, 20262.322.422.302.372.37+2.42%1,326,5821.37
Sep 01, 20262.382.412.292.322.32-2.44%1,014,2531.05
Aug 31, 20262.382.392.332.372.37+0.00%1,975,2442.08
Aug 28, 20262.492.542.372.372.37-4.20%1,224,4081.29
Aug 27, 20262.482.522.472.482.48+0.73%845,0130.89
Aug 26, 20262.522.532.432.462.46-2.77%1,167,0281.13
Aug 25, 20262.482.582.482.532.53+3.77%1,111,9511.08
Aug 24, 20262.502.502.392.442.44-2.40%836,6860.82