DBV Technologies S.A. (DBVT)
NASDAQ: DBVT
· Real-Time Price · USD
9.84
-0.16 (-1.60%)
At close: Aug 19, 2025, 3:47 PM
9.64
-1.98%
After-hours: Aug 19, 2025, 04:00 PM EDT
DBVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.00 | 10.00 | 9.77 | 9.77 | 9.77 | -2.30% | 33,786 |
| Aug 18, 2025 | 10.26 | 10.26 | 9.78 | 10.00 | 10.00 | 0.10% | 199,300 |
| Aug 15, 2025 | 10.02 | 10.16 | 9.72 | 9.99 | 9.99 | 1.73% | 21,124 |
| Aug 14, 2025 | 9.86 | 9.98 | 9.81 | 9.82 | 9.82 | 0.20% | 2,200 |
| Aug 13, 2025 | 9.87 | 10.02 | 9.65 | 9.80 | 9.80 | -0.10% | 18,919 |
| Aug 12, 2025 | 9.33 | 10.10 | 9.33 | 9.81 | 9.81 | 0.62% | 33,900 |
| Aug 11, 2025 | 9.99 | 10.00 | 9.61 | 9.75 | 9.75 | -0.71% | 17,000 |
| Aug 8, 2025 | 10.23 | 10.38 | 9.76 | 9.82 | 9.82 | 0.51% | 98,148 |
| Aug 7, 2025 | 9.99 | 10.03 | 9.77 | 9.77 | 9.77 | -1.01% | 22,248 |
| Aug 6, 2025 | 10.00 | 10.00 | 9.55 | 9.87 | 9.87 | 1.54% | 17,716 |
| Aug 5, 2025 | 9.73 | 9.90 | 9.40 | 9.72 | 9.72 | 10.33% | 31,000 |
| Aug 4, 2025 | 9.35 | 9.52 | 8.66 | 8.81 | 8.81 | -2.11% | 24,740 |
| Aug 1, 2025 | 9.26 | 9.54 | 8.80 | 9.00 | 9.00 | 5.76% | 24,526 |
| Jul 31, 2025 | 9.36 | 9.99 | 8.51 | 8.51 | 8.51 | -9.47% | 25,710 |
| Jul 30, 2025 | 10.19 | 10.45 | 9.20 | 9.40 | 9.40 | -4.08% | 48,700 |
| Jul 29, 2025 | 10.93 | 10.93 | 9.66 | 9.80 | 9.80 | 0.72% | 174,622 |
| Jul 28, 2025 | 10.09 | 10.09 | 9.73 | 9.73 | 9.73 | 2.85% | 13,200 |
| Jul 25, 2025 | 10.35 | 10.42 | 9.40 | 9.46 | 9.46 | -3.27% | 61,000 |
| Jul 24, 2025 | 10.00 | 10.00 | 9.60 | 9.78 | 9.78 | 3.27% | 4,325 |
| Jul 23, 2025 | 9.55 | 10.16 | 9.47 | 9.47 | 9.47 | 2.05% | 6,843 |