Skip to main content

DBV Technologies S.A. - American Depositary Shares (NQ:DBVT)

7.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2025 8.080 8.176 7.710 7.740 39,863 -0.61(-7.31%)
May 30, 2025 8.560 8.675 8.250 8.350 47,267 -0.46(-5.22%)
May 29, 2025 8.590 9.440 8.410 8.810 73,572 -0.54(-5.78%)
May 28, 2025 9.680 9.730 9.180 9.350 66,210 +0.06(+0.65%)
May 27, 2025 9.500 9.920 9.290 9.290 138,367 +0.88(+10.46%)
May 23, 2025 8.820 8.930 8.330 8.410 61,648 -0.36(-4.10%)
May 22, 2025 8.770 9.165 8.587 8.770 67,071 -0.56(-6.00%)
May 21, 2025 9.310 9.630 9.090 9.330 67,489 -0.27(-2.81%)
May 20, 2025 10.64 10.64 8.140 9.600 341,775 -1.20(-11.11%)
May 19, 2025 11.00 11.05 10.42 10.80 53,071 -0.30(-2.70%)
May 16, 2025 10.65 11.29 10.47 11.10 64,467 -0.16(-1.42%)
May 15, 2025 11.34 11.66 10.78 11.26 98,427 -0.22(-1.92%)
May 14, 2025 12.22 12.78 10.56 11.48 236,961 +0.49(+4.46%)
May 13, 2025 11.09 11.12 10.60 10.99 108,157 +0.86(+8.49%)
May 12, 2025 10.73 11.01 10.03 10.13 150,522 +0.30(+3.05%)
May 09, 2025 9.880 10.11 9.340 9.830 64,411 -0.01(-0.10%)
May 08, 2025 9.510 10.12 9.180 9.840 70,612 +0.34(+3.58%)
May 07, 2025 9.730 9.860 9.350 9.500 93,893 +0.11(+1.17%)
May 06, 2025 9.700 9.900 9.330 9.390 53,815 +0.14(+1.51%)
May 05, 2025 9.190 9.480 9.000 9.250 83,422 +0.30(+3.35%)
May 02, 2025 8.670 9.290 8.650 8.950 102,847 +0.34(+3.95%)
May 01, 2025 8.830 9.127 8.590 8.610 35,711 -0.40(-4.44%)
Apr 30, 2025 8.900 9.445 8.765 9.010 47,377 -0.07(-0.77%)
Apr 29, 2025 8.920 9.400 8.800 9.080 61,702 -0.09(-0.98%)
Apr 28, 2025 8.490 9.890 8.270 9.170 92,406 +0.64(+7.50%)
Apr 25, 2025 8.610 9.405 8.400 8.530 73,375 -0.37(-4.16%)
Apr 24, 2025 9.190 9.210 8.820 8.900 146,360 -0.36(-3.89%)
Apr 23, 2025 8.600 9.585 8.450 9.260 225,147 +0.51(+5.83%)
Apr 22, 2025 8.600 8.955 8.480 8.750 147,326 -0.16(-1.80%)
Apr 21, 2025 8.010 9.100 7.706 8.910 125,250 +0.93(+11.65%)
Apr 17, 2025 7.910 8.440 7.651 7.980 58,046 +0.07(+0.88%)
Apr 16, 2025 7.490 8.100 7.260 7.910 41,142 +0.56(+7.62%)
Apr 15, 2025 7.470 7.620 7.000 7.350 60,729 -0.44(-5.65%)
Apr 14, 2025 7.470 7.800 7.332 7.790 52,585 +0.47(+6.42%)
Apr 11, 2025 6.830 7.460 6.830 7.320 39,452 +0.13(+1.81%)
Apr 10, 2025 7.270 7.456 7.030 7.190 19,210 +0.12(+1.70%)
Apr 09, 2025 6.860 7.300 6.692 7.070 21,617 -0.07(-1.05%)
Apr 08, 2025 7.200 7.495 6.930 7.145 70,586 -0.30(-3.97%)
Apr 07, 2025 6.570 7.595 6.460 7.440 132,256 +0.94(+14.46%)
Apr 04, 2025 7.230 7.480 6.000 6.500 143,731 -1.36(-17.30%)
Apr 03, 2025 7.550 8.480 7.260 7.860 130,936 +0.16(+2.08%)
Apr 02, 2025 6.230 8.500 6.230 7.700 488,924 +1.24(+19.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.