Advertisement
U.S. markets close in 5 hours 4 minutes

DBV Technologies S.A. (DBVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
0.8341-0.0049 (-0.58%)
As of 10:39AM EST. Market open.
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20240.82000.83410.80780.83410.834138,862
Feb 26, 20240.81000.83900.81000.83900.839045,500
Feb 23, 20240.82000.84000.80400.83900.839032,300
Feb 22, 20240.81000.84000.80500.81500.8150120,000
Feb 21, 20240.77000.82600.77000.81000.810082,800
Feb 20, 20240.80000.80700.76500.78600.7860125,200
Feb 16, 20240.93000.93000.84700.85000.850067,000
Feb 15, 20240.85000.94000.85000.85500.855023,800
Feb 14, 20240.87600.92000.84000.85000.850042,500
Feb 13, 20240.84000.85000.82500.84900.849048,800
Feb 12, 20240.86200.88400.86000.86000.860022,800
Feb 09, 20240.86200.86200.83300.85100.851039,400
Feb 08, 20240.89000.92000.85000.86900.869041,900
Feb 07, 20240.90000.90000.87000.88800.888032,300
Feb 06, 20240.91100.91100.88600.89300.893046,400
Feb 05, 20240.92000.92000.87200.89100.891034,300
Feb 02, 20240.87900.94400.87900.90000.900015,300
Feb 01, 20240.91000.93000.88000.89000.890072,500
Jan 31, 20240.90800.94900.88000.91700.917024,200
Jan 30, 20240.91000.93000.81200.87000.870052,100
Jan 29, 20240.93600.93600.90000.91300.913022,500
Jan 26, 20240.92000.94000.87000.89500.895070,800
Jan 25, 20240.88000.93900.88000.90700.907013,900
Jan 24, 20240.92300.92300.87000.87000.870013,400
Jan 23, 20240.88000.90000.86000.88000.880037,400
Jan 22, 20240.86000.88200.86000.87000.870015,000
Jan 19, 20240.85100.85400.83000.83000.830021,900
Jan 18, 20240.86100.88800.83100.83100.831033,000
Jan 17, 20240.88600.88600.85000.86000.860013,900
Jan 16, 20240.89000.90000.87100.87100.87105,000
Jan 12, 20240.87000.94000.87000.90000.900032,400
Jan 11, 20240.89000.94300.86100.87200.872019,100
Jan 10, 20240.90500.93000.89000.91000.910011,600
Jan 09, 20240.92800.95000.90500.93000.930022,000
Jan 08, 20240.97300.97300.88000.90000.900097,700
Jan 05, 20240.93100.94100.80000.86600.866086,600
Jan 04, 20240.94000.94000.89400.90700.907039,800
Jan 03, 20240.93300.93300.86200.88000.880045,700
Jan 02, 20240.95000.99000.93000.94700.947045,400
Dec 29, 20230.98001.01000.94700.95300.9530133,600
Dec 28, 20231.04001.04000.97000.99000.9900446,400
Dec 27, 20231.05001.07000.98901.04001.0400382,500
Dec 26, 20230.93000.97000.92000.94900.9490146,800
Dec 22, 20230.93000.94700.89000.92100.9210180,300
Dec 21, 20230.95000.97000.85700.92000.9200170,400
Dec 20, 20230.98501.00000.94000.96000.9600442,600
Dec 19, 20230.88000.92500.88000.90400.9040291,700
Dec 18, 20230.86200.90000.84800.87500.8750582,600
Dec 15, 20230.88200.90000.81200.82700.82701,137,200
Dec 14, 20230.83000.85500.81000.85000.8500329,200
Dec 13, 20230.75500.81000.75000.80000.8000250,600
Dec 12, 20230.81000.83000.76000.77000.77001,081,600
Dec 11, 20230.79000.81200.76600.78500.7850622,400
Dec 08, 20230.81000.82000.79000.81200.8120296,600
Dec 07, 20230.80000.80000.76100.79000.7900219,500
Dec 06, 20230.78000.78100.75300.77300.7730612,900
Dec 05, 20230.73000.76200.73000.74400.7440753,100
Dec 04, 20230.74000.77000.66700.70000.70004,719,800
Dec 01, 20230.73000.75700.68400.74300.74301,319,700
Nov 30, 20230.74000.75000.71000.74000.7400654,400
Nov 29, 20230.79000.79000.71100.74100.7410635,900
Nov 28, 20230.78000.80700.77000.79300.793055,000
Nov 27, 20230.82000.82000.65000.78800.78801,816,800
Nov 24, 20230.80000.80000.79400.80000.8000157,600
Nov 22, 20230.80000.81000.79000.80000.8000272,000
Nov 21, 20230.84100.85000.78000.81000.8100257,100
Nov 20, 20230.87000.87000.84100.85100.8510165,800
Nov 17, 20230.86000.87200.85000.87000.8700151,800
Nov 16, 20230.86000.87100.83000.85600.8560127,700
Nov 15, 20230.86400.89300.82000.85000.8500382,000
Nov 14, 20230.93300.95100.85000.86000.86001,951,300
Nov 13, 20230.95000.96000.93200.93400.9340148,900
Nov 10, 20230.97000.99000.92800.95000.9500237,000
Nov 09, 20230.99500.99700.91100.92500.9250225,400
Nov 08, 20230.99001.00000.95000.98000.9800288,200
Nov 07, 20230.98001.00000.93500.98000.98001,092,200
Nov 06, 20231.04001.04900.95001.00001.0000385,300
Nov 03, 20231.04001.04001.00001.03001.0300555,800
Nov 02, 20231.03001.04001.00001.00001.0000537,600
Nov 01, 20231.06001.07500.96001.02001.0200309,600
Oct 31, 20231.07001.08500.95801.01001.0100199,400
Oct 30, 20231.06001.07001.03001.05001.050072,800
Oct 27, 20231.06001.08001.03001.07001.070085,900
Oct 26, 20231.08001.14001.07001.08001.0800104,000
Oct 25, 20231.09001.10001.07001.08001.080026,200
Oct 24, 20231.10001.12001.05001.11001.1100291,600
Oct 23, 20231.09001.11501.02001.07001.0700102,100
Oct 20, 20231.08501.08501.03401.06001.060070,200
Oct 19, 20231.14001.14001.09001.10001.100077,900
Oct 18, 20231.17001.18001.12001.13001.1300130,000
Oct 17, 20231.19001.20001.14001.18001.180079,900
Oct 16, 20231.18001.20001.09001.16001.1600145,300
Oct 13, 20231.22001.22001.17001.17001.170069,100
Oct 12, 20231.19001.24001.19001.24001.2400105,800
Oct 11, 20231.25001.25001.17001.18001.1800239,500
Oct 10, 20231.21001.22501.19001.20001.2000108,900
Oct 09, 20231.21001.22001.17001.20001.2000249,500
Oct 06, 20231.25001.27001.18001.20001.2000237,700
Oct 05, 20231.27001.32001.20001.24001.2400104,000
Oct 04, 20231.26001.28001.19001.25001.250015,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...