DBV Technologies S.A. (DBVT)
NASDAQ: DBVT
· Real-Time Price · USD
12.90
0.65 (5.31%)
At close: Oct 03, 2025, 3:59 PM
12.90
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
DBVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.48 | 14.44 | 12.48 | 12.90 | 12.90 | 5.31% | 288,789 |
| Oct 2, 2025 | 10.64 | 12.49 | 10.64 | 12.25 | 12.25 | 21.65% | 104,434 |
| Oct 1, 2025 | 10.85 | 11.25 | 9.19 | 10.07 | 10.07 | 0.70% | 317,704 |
| Sep 30, 2025 | 9.61 | 10.00 | 9.45 | 10.00 | 10.00 | 9.41% | 79,023 |
| Sep 29, 2025 | 9.20 | 9.39 | 9.13 | 9.14 | 9.14 | -0.22% | 71,500 |
| Sep 26, 2025 | 9.07 | 9.25 | 8.90 | 9.16 | 9.16 | 3.04% | 81,001 |
| Sep 25, 2025 | 9.48 | 9.60 | 8.86 | 8.89 | 8.89 | -5.02% | 59,300 |
| Sep 24, 2025 | 9.39 | 9.78 | 9.35 | 9.36 | 9.36 | 0.11% | 5,931 |
| Sep 23, 2025 | 9.40 | 9.63 | 9.35 | 9.35 | 9.35 | -1.58% | 16,100 |
| Sep 22, 2025 | 9.42 | 10.00 | 9.42 | 9.50 | 9.50 | 0.00% | 42,700 |
| Sep 19, 2025 | 9.76 | 9.78 | 9.50 | 9.50 | 9.50 | -0.94% | 7,900 |
| Sep 18, 2025 | 9.63 | 9.99 | 9.55 | 9.59 | 9.59 | -2.84% | 16,424 |
| Sep 17, 2025 | 9.61 | 10.08 | 9.50 | 9.87 | 9.87 | 0.30% | 12,807 |
| Sep 16, 2025 | 9.80 | 10.12 | 9.71 | 9.84 | 9.84 | -0.61% | 135,500 |
| Sep 15, 2025 | 9.82 | 10.50 | 9.77 | 9.90 | 9.90 | 0.30% | 72,334 |
| Sep 12, 2025 | 9.58 | 9.87 | 9.58 | 9.87 | 9.87 | -0.80% | 18,300 |
| Sep 11, 2025 | 9.75 | 10.19 | 9.64 | 9.95 | 9.95 | 4.52% | 89,819 |
| Sep 10, 2025 | 9.35 | 9.54 | 9.35 | 9.52 | 9.52 | 1.28% | 29,700 |
| Sep 9, 2025 | 8.79 | 9.50 | 8.79 | 9.40 | 9.40 | 8.05% | 23,700 |
| Sep 8, 2025 | 8.95 | 8.95 | 8.70 | 8.70 | 8.70 | -3.01% | 15,900 |
Page 1 of 136