DBVT - DBV Technologies S.A.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2020 | 4.6900 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 108,098 |
| May 22, 2020 | 4.4400 | 4.6000 | 4.3400 | 4.5000 | 4.5000 | 159,800 |
| May 21, 2020 | 4.6500 | 4.7200 | 4.4600 | 4.4900 | 4.4900 | 268,200 |
| May 20, 2020 | 4.4800 | 5.1200 | 4.3600 | 4.9000 | 4.9000 | 588,200 |
| May 19, 2020 | 5.0800 | 5.0800 | 4.5000 | 4.5500 | 4.5500 | 570,000 |
| May 18, 2020 | 5.5100 | 5.5800 | 5.3550 | 5.3800 | 5.3800 | 103,100 |
| May 15, 2020 | 5.0300 | 5.4450 | 5.0300 | 5.3300 | 5.3300 | 159,600 |
| May 14, 2020 | 5.0000 | 5.1100 | 4.9500 | 5.1100 | 5.1100 | 149,500 |
| May 13, 2020 | 5.6500 | 5.6700 | 5.0500 | 5.2700 | 5.2700 | 233,800 |
| May 12, 2020 | 5.9100 | 6.2000 | 5.7000 | 5.8600 | 5.8600 | 179,500 |
| May 11, 2020 | 5.9600 | 6.3600 | 5.5300 | 6.1600 | 6.1600 | 228,900 |
| May 08, 2020 | 6.0500 | 6.0900 | 5.9000 | 6.0200 | 6.0200 | 73,400 |
| May 07, 2020 | 5.7800 | 6.0000 | 5.7400 | 5.9100 | 5.9100 | 100,100 |
| May 06, 2020 | 5.9300 | 6.2000 | 5.3200 | 5.6800 | 5.6800 | 178,100 |
| May 05, 2020 | 6.2200 | 6.2400 | 5.7000 | 5.9600 | 5.9600 | 303,900 |
| May 04, 2020 | 5.9800 | 6.0100 | 5.3800 | 5.9600 | 5.9600 | 245,400 |
| May 01, 2020 | 6.0500 | 6.2000 | 5.7600 | 5.9400 | 5.9400 | 154,700 |
| Apr 30, 2020 | 6.4800 | 6.7250 | 6.0000 | 6.2200 | 6.2200 | 328,900 |
| Apr 29, 2020 | 6.8000 | 7.0000 | 5.9700 | 6.0000 | 6.0000 | 656,500 |
| Apr 28, 2020 | 6.1600 | 6.7000 | 6.0000 | 6.2800 | 6.2800 | 330,000 |
| Apr 27, 2020 | 5.4600 | 6.0400 | 5.3800 | 5.7500 | 5.7500 | 223,600 |
| Apr 24, 2020 | 5.3500 | 5.4600 | 5.2900 | 5.3000 | 5.3000 | 117,600 |
| Apr 23, 2020 | 5.2300 | 5.5100 | 5.1900 | 5.4300 | 5.4300 | 128,800 |
| Apr 22, 2020 | 5.3000 | 5.4100 | 5.0700 | 5.3500 | 5.3500 | 168,600 |
| Apr 21, 2020 | 4.5500 | 4.8000 | 4.4900 | 4.6900 | 4.6900 | 74,200 |
| Apr 20, 2020 | 4.4000 | 4.8900 | 4.4000 | 4.6800 | 4.6800 | 206,100 |
| Apr 17, 2020 | 4.3100 | 4.5700 | 4.2600 | 4.4800 | 4.4800 | 241,300 |
| Apr 16, 2020 | 4.1500 | 4.3500 | 4.1100 | 4.2600 | 4.2600 | 122,100 |
| Apr 15, 2020 | 4.1000 | 4.4000 | 4.0600 | 4.3600 | 4.3600 | 458,500 |
| Apr 14, 2020 | 4.3300 | 4.8500 | 4.2300 | 4.7500 | 4.7500 | 373,000 |
| Apr 13, 2020 | 4.2100 | 4.4900 | 4.1700 | 4.1800 | 4.1800 | 43,800 |
| Apr 09, 2020 | 4.3200 | 4.3200 | 4.1200 | 4.1500 | 4.1500 | 82,300 |
| Apr 08, 2020 | 4.0000 | 4.3000 | 3.9800 | 4.2400 | 4.2400 | 402,700 |
| Apr 07, 2020 | 3.9000 | 3.9500 | 3.8300 | 3.8400 | 3.8400 | 223,600 |
| Apr 06, 2020 | 3.6700 | 3.8200 | 3.6500 | 3.7600 | 3.7600 | 81,400 |
| Apr 03, 2020 | 3.8300 | 3.8500 | 3.6000 | 3.7400 | 3.7400 | 185,700 |
| Apr 02, 2020 | 3.8100 | 3.9100 | 3.7700 | 3.9100 | 3.9100 | 86,300 |
| Apr 01, 2020 | 3.9000 | 3.9300 | 3.7100 | 3.7400 | 3.7400 | 138,200 |
| Mar 31, 2020 | 4.0200 | 4.0300 | 3.8500 | 3.9200 | 3.9200 | 197,700 |
| Mar 30, 2020 | 4.0000 | 4.0500 | 3.9300 | 4.0500 | 4.0500 | 252,300 |
| Mar 27, 2020 | 3.9800 | 3.9900 | 3.8700 | 3.9500 | 3.9500 | 133,100 |
| Mar 26, 2020 | 3.9900 | 3.9900 | 3.9000 | 3.9800 | 3.9800 | 130,300 |
| Mar 25, 2020 | 4.0800 | 4.0900 | 3.8200 | 3.9000 | 3.9000 | 453,000 |
| Mar 24, 2020 | 4.0900 | 4.1300 | 3.7000 | 3.8700 | 3.8700 | 414,500 |
| Mar 23, 2020 | 3.9900 | 4.0800 | 3.5100 | 3.6500 | 3.6500 | 498,300 |
| Mar 20, 2020 | 4.5200 | 4.5200 | 3.5700 | 3.7200 | 3.7200 | 686,500 |
| Mar 19, 2020 | 3.4900 | 3.9200 | 3.1800 | 3.3900 | 3.3900 | 952,800 |
| Mar 18, 2020 | 2.9000 | 3.1050 | 2.6100 | 2.9300 | 2.9300 | 1,087,900 |
| Mar 17, 2020 | 2.5400 | 2.5800 | 2.0200 | 2.3300 | 2.3300 | 4,686,800 |
| Mar 16, 2020 | 4.5000 | 5.5000 | 4.5000 | 5.2600 | 5.2600 | 1,034,900 |
| Mar 13, 2020 | 6.5400 | 6.6500 | 5.5800 | 5.8900 | 5.8900 | 612,000 |
| Mar 12, 2020 | 6.3000 | 6.5900 | 5.6600 | 6.2500 | 6.2500 | 1,010,000 |
| Mar 11, 2020 | 7.6500 | 7.7230 | 7.0100 | 7.0800 | 7.0800 | 907,300 |
| Mar 10, 2020 | 8.3200 | 8.4000 | 7.8100 | 7.8600 | 7.8600 | 409,200 |
| Mar 09, 2020 | 8.0100 | 8.3600 | 7.2500 | 8.1500 | 8.1500 | 522,800 |
| Mar 06, 2020 | 8.8100 | 9.3200 | 8.4200 | 8.6600 | 8.6600 | 1,155,100 |
| Mar 05, 2020 | 9.1100 | 9.2050 | 8.6200 | 8.8100 | 8.8100 | 900,400 |
| Mar 04, 2020 | 9.9200 | 9.9860 | 9.5700 | 9.6300 | 9.6300 | 273,300 |
| Mar 03, 2020 | 10.0300 | 10.1800 | 9.6500 | 9.8000 | 9.8000 | 454,600 |
| Mar 02, 2020 | 9.8200 | 10.0000 | 9.6500 | 9.9400 | 9.9400 | 510,100 |
| Feb 28, 2020 | 9.6300 | 9.8000 | 9.3600 | 9.7900 | 9.7900 | 836,700 |
| Feb 27, 2020 | 9.6400 | 10.0400 | 9.5400 | 9.9900 | 9.9900 | 801,700 |
| Feb 26, 2020 | 9.6000 | 9.9900 | 9.6000 | 9.9300 | 9.9300 | 806,100 |
| Feb 25, 2020 | 9.5100 | 9.6700 | 9.3500 | 9.4200 | 9.4200 | 852,400 |
| Feb 24, 2020 | 9.2500 | 9.7200 | 9.1700 | 9.6100 | 9.6100 | 796,000 |
| Feb 21, 2020 | 9.4400 | 9.9900 | 9.4000 | 9.9300 | 9.9300 | 644,300 |
| Feb 20, 2020 | 9.5500 | 9.6300 | 9.4200 | 9.5700 | 9.5700 | 251,400 |
| Feb 19, 2020 | 9.5900 | 9.8350 | 9.5500 | 9.6700 | 9.6700 | 453,100 |
| Feb 18, 2020 | 9.3300 | 9.6900 | 9.2600 | 9.6800 | 9.6800 | 571,200 |
| Feb 14, 2020 | 9.4500 | 9.4800 | 9.3450 | 9.4300 | 9.4300 | 137,000 |
| Feb 13, 2020 | 9.3300 | 9.4600 | 9.2700 | 9.3200 | 9.3200 | 258,000 |
| Feb 12, 2020 | 9.5600 | 9.6500 | 9.2500 | 9.3000 | 9.3000 | 326,400 |
| Feb 11, 2020 | 9.5800 | 9.7000 | 9.4600 | 9.4900 | 9.4900 | 199,200 |
| Feb 10, 2020 | 9.2900 | 9.6300 | 9.1000 | 9.5900 | 9.5900 | 310,900 |
| Feb 07, 2020 | 9.4900 | 9.5500 | 9.2400 | 9.3000 | 9.3000 | 395,000 |
| Feb 06, 2020 | 9.8500 | 9.9500 | 9.6500 | 9.6900 | 9.6900 | 570,000 |
| Feb 05, 2020 | 9.9500 | 10.1700 | 9.8300 | 9.9800 | 9.9800 | 818,600 |
| Feb 04, 2020 | 10.1600 | 10.2400 | 9.7500 | 9.9200 | 9.9200 | 744,700 |
| Feb 03, 2020 | 10.0000 | 10.0250 | 9.7900 | 9.8400 | 9.8400 | 629,900 |
| Jan 31, 2020 | 9.7700 | 9.8400 | 9.6000 | 9.7300 | 9.7300 | 594,900 |
| Jan 30, 2020 | 10.4000 | 10.4500 | 9.8000 | 9.8400 | 9.8400 | 3,105,000 |
| Jan 29, 2020 | 11.5100 | 11.6000 | 11.2150 | 11.3300 | 11.3300 | 139,700 |
| Jan 28, 2020 | 11.1500 | 11.2900 | 10.9500 | 11.2000 | 11.2000 | 168,300 |
| Jan 27, 2020 | 10.9100 | 11.1030 | 10.9000 | 10.9200 | 10.9200 | 158,700 |
| Jan 24, 2020 | 11.7200 | 11.7600 | 10.9600 | 11.0900 | 11.0900 | 268,500 |
| Jan 23, 2020 | 11.9500 | 11.9700 | 10.7600 | 11.6000 | 11.6000 | 323,000 |
| Jan 22, 2020 | 12.3800 | 12.4400 | 11.8200 | 11.9600 | 11.9600 | 327,700 |
| Jan 21, 2020 | 12.9600 | 13.0000 | 12.3300 | 12.4500 | 12.4500 | 426,800 |
| Jan 17, 2020 | 12.7700 | 12.8150 | 12.5300 | 12.6700 | 12.6700 | 178,800 |
| Jan 16, 2020 | 13.0000 | 13.0200 | 12.5100 | 12.7500 | 12.7500 | 358,900 |
| Jan 15, 2020 | 12.8200 | 12.9300 | 12.7000 | 12.7700 | 12.7700 | 191,000 |
| Jan 14, 2020 | 12.5600 | 12.7600 | 12.3800 | 12.7600 | 12.7600 | 225,300 |
| Jan 13, 2020 | 12.9300 | 12.9300 | 12.5200 | 12.5400 | 12.5400 | 394,500 |
| Jan 10, 2020 | 13.2500 | 13.3400 | 12.6100 | 12.9800 | 12.9800 | 589,900 |
| Jan 09, 2020 | 13.4800 | 13.4900 | 12.2700 | 12.9000 | 12.9000 | 2,276,900 |
| Jan 08, 2020 | 11.2700 | 11.3900 | 11.0700 | 11.2400 | 11.2400 | 287,800 |
| Jan 07, 2020 | 11.2000 | 11.3500 | 11.0800 | 11.1600 | 11.1600 | 255,300 |
| Jan 06, 2020 | 11.3300 | 11.3340 | 11.0000 | 11.0600 | 11.0600 | 281,900 |
| Jan 03, 2020 | 11.2000 | 11.8300 | 11.1900 | 11.5500 | 11.5500 | 471,200 |
| Jan 02, 2020 | 11.2400 | 11.3100 | 10.8300 | 11.0200 | 11.0200 | 532,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.