NASDAQ : DBVT
DBV Technologies S.A. — Price history
Healthcare · Biotechnology · France
Last price 9.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 561.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DBV Technologies S.A. (DBVT) closed at 9.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.53 | 9.61 | 8.93 | 9.05 | 207,561 | -4.64% |
| 2026-10-30 | 9.96 | 10.13 | 9.33 | 9.49 | 410,565 | -7.77% |
| 2026-10-29 | 9.35 | 10.75 | 9.34 | 10.29 | 1,033,825 | -3.38% |
| 2026-10-28 | 10.06 | 10.86 | 10.03 | 10.65 | 225,806 | +5.19% |
| 2026-10-27 | 10 | 10.49 | 9.92 | 10.125 | 641,358 | +1.45% |
| 2026-10-26 | 10.11 | 10.14 | 9.89 | 9.98 | 214,829 | +2.36% |
| 2026-10-23 | 9.68 | 9.78 | 9.45 | 9.75 | 258,344 | +0.72% |
| 2026-10-22 | 9.57 | 9.84 | 9.52 | 9.68 | 121,590 | +0.62% |
| 2026-10-21 | 9.53 | 9.918 | 9.53 | 9.62 | 1,409,967 | +1.48% |
| 2026-10-20 | 8.95 | 9.625 | 8.89 | 9.48 | 210,566 | +5.69% |
| 2026-10-19 | 8.81 | 9.045 | 8.81 | 8.97 | 269,940 | -0.88% |
| 2026-10-16 | 9.02 | 9.13 | 8.63 | 9.05 | 592,916 | -0.66% |
| 2026-10-15 | 8.87 | 9.205 | 8.85 | 9.11 | 432,283 | +2.71% |
| 2026-10-14 | 9.09 | 9.115 | 8.86 | 8.87 | 351,199 | -1.77% |
| 2026-10-13 | 9.47 | 9.5 | 8.9 | 9.03 | 344,103 | -5.45% |
| 2026-10-12 | 9.63 | 9.72 | 9.39 | 9.55 | 311,779 | -2.55% |
| 2026-10-09 | 9.62 | 9.86 | 9.43 | 9.8 | 324,040 | +2.62% |
| 2026-10-08 | 9.74 | 9.84 | 9.36 | 9.55 | 603,273 | -2.25% |
| 2026-10-07 | 9.74 | 10.05 | 9.64 | 9.77 | 533,050 | -2.10% |
| 2026-10-06 | 10.64 | 10.66 | 9.82 | 9.98 | 558,006 | -4.41% |
| 2026-10-05 | 10.35 | 10.74 | 10.23 | 10.44 | 224,451 | -1.04% |
| 2026-10-02 | 10.92 | 11.01 | 10.47 | 10.55 | 673,300 | -5.89% |
| 2026-10-01 | 11.3 | 11.58 | 11.02 | 11.21 | 564,493 | -4.68% |
| 2026-09-30 | 11.72 | 12.21 | 11.72 | 11.76 | 400,953 | +1.82% |
| 2026-09-29 | 11.5 | 11.675 | 11.4 | 11.55 | 199,499 | -0.77% |
| 2026-09-28 | 11.56 | 12.13 | 11.53 | 11.64 | 712,947 | +0.69% |
| 2026-09-25 | 11.405 | 11.83 | 11.4 | 11.56 | 289,997 | -0.34% |
| 2026-09-24 | 11.95 | 12.12 | 11.27 | 11.6 | 333,464 | -4.68% |
| 2026-09-23 | 12.46 | 12.63 | 12.1 | 12.17 | 377,512 | -3.64% |
| 2026-09-22 | 12.03 | 12.73 | 11.925 | 12.63 | 281,997 | +4.38% |
| 2026-09-21 | 12.31 | 12.31 | 12 | 12.1 | 131,426 | -2.02% |
| 2026-09-18 | 12.59 | 12.59 | 12.14 | 12.35 | 137,640 | -1.28% |
| 2026-09-17 | 12.22 | 12.615 | 12.22 | 12.51 | 158,768 | +6.11% |
| 2026-09-16 | 12.2 | 12.21 | 11.75 | 11.79 | 159,077 | +0.26% |
| 2026-09-15 | 12.2 | 12.251 | 11.695 | 11.76 | 175,072 | -4.78% |
| 2026-09-14 | 12.2 | 12.62 | 11.92 | 12.35 | 269,583 | +4.22% |
| 2026-09-11 | 13.04 | 13.15 | 11.8 | 11.85 | 2,699,412 | -8.64% |
| 2026-09-10 | 13.51 | 13.51 | 12.93 | 12.97 | 125,350 | -3.50% |
| 2026-09-09 | 13.24 | 13.63 | 13.24 | 13.44 | 89,617 | +1.28% |
| 2026-09-08 | 13.4 | 13.465 | 13.14 | 13.27 | 181,286 | -1.48% |
| 2026-09-04 | 13.42 | 13.58 | 13.3 | 13.47 | 43,078 | -1.68% |
| 2026-09-03 | 13.9 | 13.9 | 13.44 | 13.7 | 145,247 | +0.66% |
| 2026-09-02 | 13.69 | 13.97 | 13.4 | 13.61 | 185,679 | +1.42% |
| 2026-09-01 | 13.58 | 13.72 | 13.09 | 13.42 | 250,610 | -2.89% |
| 2026-08-31 | 13.75 | 13.86 | 13.57 | 13.82 | 179,194 | +2.07% |
| 2026-08-28 | 14.38 | 14.38 | 13.45 | 13.54 | 146,147 | -6.04% |
| 2026-08-27 | 14.56 | 14.58 | 14.3 | 14.41 | 131,015 | -0.76% |
| 2026-08-26 | 14.67 | 14.71 | 14.14 | 14.52 | 242,524 | -3.01% |
| 2026-08-25 | 14.88 | 15.13 | 14.73 | 14.97 | 154,936 | +5.87% |
| 2026-08-24 | 14.28 | 14.36 | 13.98 | 14.14 | 122,736 | -2.82% |
| 2026-08-21 | 14.43 | 14.75 | 14.33 | 14.55 | 124,583 | +2.18% |
| 2026-08-20 | 14.42 | 14.71 | 14.18 | 14.24 | 119,335 | -3.65% |
| 2026-08-19 | 15.09 | 15.1 | 14.47 | 14.78 | 263,227 | +2.14% |
| 2026-08-18 | 14.81 | 15.03 | 14.2 | 14.47 | 164,322 | -1.36% |
| 2026-08-17 | 14.19 | 15.03 | 14.19 | 14.67 | 183,594 | +4.64% |
| 2026-08-14 | 13.95 | 14.07 | 13.685 | 14.02 | 128,541 | -0.07% |
| 2026-08-13 | 14.2 | 14.22 | 13.7 | 14.03 | 283,580 | -0.78% |
| 2026-08-12 | 14.24 | 14.395 | 14.08 | 14.14 | 146,743 | +0.35% |
| 2026-08-11 | 14.15 | 14.36 | 13.94 | 14.09 | 376,363 | -1.26% |
| 2026-08-10 | 13.455 | 14.54 | 13.36 | 14.27 | 474,061 | +5.86% |
| 2026-08-07 | 13.95 | 14.09 | 13.3 | 13.48 | 698,713 | -1.89% |
| 2026-08-06 | 14.29 | 14.675 | 13.02 | 13.74 | 1,019,589 | -3.51% |
| 2026-08-05 | 13.87 | 14.59 | 13.84 | 14.24 | 407,305 | +3.87% |
| 2026-08-04 | 13.62 | 13.94 | 13.35 | 13.71 | 330,458 | +0.96% |
| 2026-08-03 | 13.42 | 13.61 | 13.07 | 13.58 | 304,766 | +0.59% |
| 2026-07-31 | 13.71 | 13.73 | 13 | 13.5 | 351,681 | -2.24% |
| 2026-07-30 | 13.45 | 14.045 | 13.45 | 13.81 | 658,409 | +0.58% |
| 2026-07-29 | 13.72 | 13.925 | 13.3 | 13.73 | 419,988 | +1.70% |
| 2026-07-28 | 13.71 | 13.71 | 13.14 | 13.5 | 365,972 | -2.88% |
| 2026-07-27 | 13.75 | 14.13 | 13.52 | 13.9 | 380,748 | +1.98% |
| 2026-07-24 | 13.74 | 13.79 | 13.39 | 13.63 | 190,911 | -1.66% |
| 2026-07-23 | 13.44 | 13.95 | 13.22 | 13.86 | 101,689 | +1.69% |
| 2026-07-22 | 14.24 | 14.24 | 13.39 | 13.63 | 210,373 | -4.15% |
| 2026-07-21 | 14.34 | 14.47 | 13.88 | 14.22 | 478,936 | -2.40% |
| 2026-07-20 | 14.22 | 14.61 | 14.02 | 14.57 | 423,188 | -0.88% |
| 2026-07-17 | 15.05 | 15.365 | 14.25 | 14.7 | 566,170 | -1.08% |
| 2026-07-16 | 15.82 | 16.1 | 14.77 | 14.86 | 379,099 | -5.41% |
| 2026-07-15 | 15.74 | 16.03 | 15.24 | 15.71 | 142,941 | -1.32% |
| 2026-07-14 | 15.98 | 16.695 | 15.87 | 15.92 | 252,506 | -0.38% |
| 2026-07-13 | 16.2 | 16.479 | 15.63 | 15.98 | 129,643 | -3.09% |
| 2026-07-10 | 16.19 | 16.61 | 15.95 | 16.49 | 151,098 | +2.55% |
| 2026-07-09 | 16.71 | 16.71 | 16.003 | 16.08 | 109,735 | -4.00% |
| 2026-07-08 | 17.1 | 17.43 | 16.274 | 16.75 | 137,321 | -3.46% |
| 2026-07-07 | 16.05 | 17.39 | 15.775 | 17.35 | 366,103 | +11.15% |
| 2026-07-06 | 15.8 | 16.03 | 15.04 | 15.61 | 159,101 | -1.33% |
| 2026-07-02 | 15.83 | 16.41 | 15.57 | 15.82 | 195,922 | +0.57% |
| 2026-07-01 | 16.4 | 16.58 | 15.24 | 15.73 | 266,205 | -4.09% |
| 2026-06-30 | 15.8 | 16.45 | 15.56 | 16.4 | 240,925 | +2.50% |
| 2026-06-29 | 16.86 | 17.245 | 15.95 | 16 | 507,725 | -0.06% |
| 2026-06-26 | 15.68 | 16.48 | 15.62 | 16.01 | 208,757 | -0.06% |
| 2026-06-25 | 16.09 | 16.715 | 15.871 | 16.02 | 716,384 | +2.69% |
| 2026-06-24 | 16.175 | 16.28 | 15.35 | 15.6 | 436,862 | -3.17% |
| 2026-06-23 | 15.69 | 16.58 | 15.69 | 16.11 | 376,501 | +2.61% |
| 2026-06-22 | 15.78 | 16.14 | 15.43 | 15.7 | 437,589 | +1.09% |
| 2026-06-18 | 16.64 | 16.74 | 15.4 | 15.53 | 320,272 | -4.61% |
| 2026-06-17 | 16.81 | 16.94 | 15.94 | 16.28 | 225,078 | -2.81% |
| 2026-06-16 | 18.31 | 18.31 | 16.285 | 16.75 | 160,831 | -7.56% |
| 2026-06-15 | 17.68 | 18.5 | 17.62 | 18.12 | 176,081 | +4.05% |
| 2026-06-12 | 16.81 | 17.73 | 16.37 | 17.415 | 991,701 | +5.29% |
| 2026-06-11 | 16.05 | 16.8 | 16.05 | 16.54 | 92,219 | +3.12% |
| 2026-06-10 | 15.64 | 16.31 | 15.615 | 16.04 | 297,777 | +0.06% |
| 2026-06-09 | 16.14 | 16.25 | 15.77 | 16.03 | 117,916 | +0.19% |
| 2026-06-08 | 16.75 | 16.78 | 15.84 | 16 | 178,468 | -3.56% |
| 2026-06-05 | 17.06 | 17.26 | 16.41 | 16.59 | 273,477 | -5.63% |
| 2026-06-04 | 17.38 | 17.97 | 17.01 | 17.58 | 173,347 | -0.68% |
| 2026-06-03 | 17.88 | 18.05 | 17.23 | 17.7 | 162,564 | -2.91% |
| 2026-06-02 | 18.11 | 18.33 | 17.4 | 18.23 | 251,662 | -3.03% |
| 2026-06-01 | 18.52 | 18.98 | 18.315 | 18.8 | 180,928 | -1.57% |
| 2026-05-29 | 18.75 | 19.81 | 18.64 | 19.1 | 270,276 | +0.58% |
| 2026-05-28 | 18.63 | 19.07 | 18.43 | 18.99 | 420,259 | +2.65% |
| 2026-05-27 | 18.5 | 19.24 | 18.27 | 18.5 | 1,069,994 | +1.87% |
| 2026-05-26 | 18.39 | 18.66 | 18.13 | 18.16 | 175,219 | -0.11% |
| 2026-05-22 | 18.8 | 18.8 | 18.03 | 18.18 | 93,032 | -2.10% |
| 2026-05-21 | 18.25 | 18.78 | 18.06 | 18.57 | 168,105 | +0.16% |
| 2026-05-20 | 18.61 | 18.9 | 18.37 | 18.54 | 108,183 | +0.16% |
| 2026-05-19 | 18.51 | 18.75 | 18.315 | 18.51 | 118,121 | -1.28% |
| 2026-05-18 | 19.33 | 19.57 | 18.44 | 18.75 | 174,369 | -4.58% |
| 2026-05-15 | 19.75 | 19.91 | 19.445 | 19.65 | 66,968 | -0.96% |
| 2026-05-14 | 19.92 | 20 | 19.46 | 19.84 | 174,956 | +1.22% |
| 2026-05-13 | 19.7 | 19.91 | 19 | 19.6 | 196,256 | -2.00% |