DBV Technologies S.A. (0QAJ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 09:52AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.9240 | 0.8990 | 0.8780 | 0.9045 | 0.9045 | 298 |
| 25 Jul 2024 | 0.9535 | 0.9660 | 0.8960 | 0.9065 | 0.9065 | 1,320 |
| 24 Jul 2024 | 0.9995 | 0.9710 | 0.9530 | 0.9700 | 0.9700 | 39 |
| 23 Jul 2024 | 0.9005 | 1.0300 | 0.9000 | 0.9855 | 0.9855 | 2,100 |
| 22 Jul 2024 | 0.8100 | 1.0620 | 0.9100 | 0.8870 | 0.8870 | 15,911 |
| 19 Jul 2024 | 0.7945 | 0.8060 | 0.7770 | 0.8060 | 0.8060 | 81 |
| 18 Jul 2024 | 0.7895 | 0.8050 | 0.7930 | 0.7885 | 0.7885 | 148 |
| 17 Jul 2024 | 0.8000 | 0.7950 | 0.7950 | 0.7905 | 0.7905 | 171 |
| 16 Jul 2024 | 0.7945 | 0.7900 | 0.7760 | 0.7865 | 0.7865 | 2,596 |
| 15 Jul 2024 | 0.7895 | 0.7890 | 0.7750 | 0.7845 | 0.7845 | 120 |
| 12 Jul 2024 | 0.7670 | 0.7840 | 0.7760 | 0.7770 | 0.7770 | 98 |
| 11 Jul 2024 | 0.7710 | 0.7770 | 0.7610 | 0.7690 | 0.7690 | 1,166 |
| 10 Jul 2024 | 0.7740 | 0.7930 | 0.7610 | 0.7740 | 0.7740 | 318 |
| 09 Jul 2024 | 0.7885 | 0.7820 | 0.7670 | 0.7750 | 0.7750 | 233 |
| 08 Jul 2024 | 0.7925 | 0.8030 | 0.7840 | 0.7915 | 0.7915 | 208 |
| 05 Jul 2024 | 0.8205 | 0.8460 | 0.7990 | 0.8020 | 0.8020 | 1,613 |
| 04 Jul 2024 | 0.8050 | 0.8320 | 0.8120 | 0.8205 | 0.8205 | 473 |
| 03 Jul 2024 | 0.8000 | 0.8020 | 0.7980 | 0.8030 | 0.8030 | 729 |
| 02 Jul 2024 | 0.8000 | 0.8250 | 0.7920 | 0.8010 | 0.8010 | 170 |
| 01 Jul 2024 | 0.8215 | 0.8620 | 0.7700 | 0.8040 | 0.8040 | 2,179 |
| 28 Jun 2024 | 0.8820 | 0.8440 | 0.7870 | 0.8100 | 0.8100 | 3,077 |
| 27 Jun 2024 | 0.9515 | 0.9320 | 0.9010 | 0.9015 | 0.9015 | 462 |
| 26 Jun 2024 | 0.9300 | 0.9250 | 0.9040 | 0.9300 | 0.9300 | 111 |
| 25 Jun 2024 | 0.9700 | 0.9690 | 0.9150 | 0.9370 | 0.9370 | 2,159 |
| 24 Jun 2024 | 0.9600 | 0.9650 | 0.9650 | 0.9565 | 0.9565 | 14 |
| 21 Jun 2024 | 0.9575 | 0.9660 | 0.9370 | 0.9620 | 0.9620 | 192 |
| 20 Jun 2024 | 0.9600 | 0.9650 | 0.9620 | 0.9600 | 0.9600 | 716 |
| 19 Jun 2024 | 0.9815 | 0.9820 | 0.9590 | 0.9670 | 0.9670 | 436 |
| 18 Jun 2024 | 0.9525 | 0.9580 | 0.9580 | 0.9750 | 0.9750 | 430 |
| 17 Jun 2024 | 0.9360 | 0.9600 | 0.9530 | 0.9650 | 0.9650 | 1,620 |
| 14 Jun 2024 | 0.9835 | 0.9710 | 0.9285 | 0.9260 | 0.9260 | 5,254 |
| 13 Jun 2024 | 0.9995 | 0.9950 | 0.9950 | 0.9915 | 0.9915 | 1 |
| 12 Jun 2024 | 0.9960 | 1.0180 | 0.9940 | 0.9995 | 0.9995 | 10,798 |
| 11 Jun 2024 | 1.0810 | 1.0700 | 1.0020 | 0.9955 | 0.9955 | 278 |
| 10 Jun 2024 | 1.1010 | 1.0860 | 0.9880 | 1.0540 | 1.0540 | 1,521 |
| 07 Jun 2024 | 1.1610 | 1.1620 | 1.0440 | 1.0910 | 1.0910 | 6,375 |
| 06 Jun 2024 | 1.1520 | 1.1680 | 1.1460 | 1.1650 | 1.1650 | 18 |
| 05 Jun 2024 | 1.1790 | 1.1860 | 1.1320 | 1.1520 | 1.1520 | 389 |
| 04 Jun 2024 | 1.2000 | 1.2060 | 1.1720 | 1.1650 | 1.1650 | 145 |
| 03 Jun 2024 | 1.1890 | 1.2660 | 1.1480 | 1.1970 | 1.1970 | 3,817 |
| 31 May 2024 | 1.2000 | 1.2180 | 1.1220 | 1.1340 | 1.1340 | 653 |
| 30 May 2024 | 1.2100 | 1.2440 | 1.1960 | 1.2060 | 1.2060 | 1,322 |
| 29 May 2024 | 1.2470 | 1.2280 | 1.1940 | 1.2240 | 1.2240 | 293 |
| 28 May 2024 | 1.2450 | 1.2540 | 1.2360 | 1.2320 | 1.2320 | 787 |
| 24 May 2024 | 1.2490 | 1.2740 | 1.2300 | 1.2340 | 1.2340 | 508 |
| 23 May 2024 | 1.2710 | 1.3160 | 1.2600 | 1.2550 | 1.2550 | 89 |
| 22 May 2024 | 1.3180 | 1.3140 | 1.2680 | 1.2650 | 1.2650 | 653 |
| 21 May 2024 | 1.3430 | 1.3620 | 1.2820 | 1.2960 | 1.2960 | 232 |
| 20 May 2024 | 1.2670 | 1.3380 | 1.2920 | 1.3180 | 1.3180 | 443 |
| 17 May 2024 | 1.3100 | 1.2920 | 1.2820 | 1.2820 | 1.2820 | 74 |
| 16 May 2024 | 1.2490 | 1.4720 | 1.2140 | 1.2980 | 1.2980 | 528 |
| 15 May 2024 | 1.2020 | 1.2480 | 1.2080 | 1.2380 | 1.2380 | 3,702 |
| 14 May 2024 | 1.2020 | 1.2220 | 1.2000 | 1.2120 | 1.2120 | 1,725 |
| 13 May 2024 | 1.2280 | 1.2540 | 1.2060 | 1.2140 | 1.2140 | 86 |
| 10 May 2024 | 1.2200 | 1.2220 | 1.2120 | 1.2060 | 1.2060 | 5,007 |
| 09 May 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2120 | 1.2120 | 27 |
| 08 May 2024 | 1.2410 | 1.2480 | 1.2140 | 1.2100 | 1.2100 | 2,440 |
| 07 May 2024 | 1.2040 | 1.2480 | 1.2120 | 1.2360 | 1.2360 | 73 |
| 03 May 2024 | 1.2200 | 1.2120 | 1.2000 | 1.2100 | 1.2100 | 1,261 |
| 02 May 2024 | 1.2430 | 1.2320 | 1.2120 | 1.2180 | 1.2180 | 271 |
| 01 May 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 30 Apr 2024 | 1.2490 | 1.2480 | 1.2380 | 1.2320 | 1.2320 | 306 |
| 29 Apr 2024 | 1.1930 | 1.2280 | 1.1600 | 1.2340 | 1.2340 | 568 |
| 26 Apr 2024 | 1.2000 | 1.1960 | 1.1660 | 1.1910 | 1.1910 | 10,063 |
| 25 Apr 2024 | 1.2180 | 1.2440 | 1.2160 | 1.2100 | 1.2100 | 51 |
| 24 Apr 2024 | 1.2000 | 1.2280 | 1.1900 | 1.2100 | 1.2100 | 2,621 |
| 23 Apr 2024 | 1.2100 | 1.2220 | 1.1940 | 1.2120 | 1.2120 | 899 |
| 22 Apr 2024 | 1.2430 | 1.2620 | 1.1880 | 1.2220 | 1.2220 | 1,746 |
| 19 Apr 2024 | 1.2490 | 1.2740 | 1.2220 | 1.2470 | 1.2470 | 272 |
| 18 Apr 2024 | 1.2800 | 1.2840 | 1.2540 | 1.2570 | 1.2570 | 22 |
| 17 Apr 2024 | 1.2980 | 1.2840 | 1.2620 | 1.2650 | 1.2650 | 232 |
| 16 Apr 2024 | 1.3000 | 1.3000 | 1.2801 | 1.2820 | 1.2820 | 162 |
| 15 Apr 2024 | 1.3570 | 1.3160 | 1.2500 | 1.3040 | 1.3040 | 177 |
| 12 Apr 2024 | 1.2980 | 1.2980 | 1.2520 | 1.2670 | 1.2670 | 471 |
| 11 Apr 2024 | 1.3310 | 1.3380 | 1.2740 | 1.2900 | 1.2900 | 1,946 |
| 10 Apr 2024 | 1.3490 | 1.3560 | 1.3140 | 1.3250 | 1.3250 | 395 |
| 09 Apr 2024 | 1.3490 | 1.3740 | 1.3400 | 1.3450 | 1.3450 | 1,777 |
| 08 Apr 2024 | 1.3820 | 1.3820 | 1.3600 | 1.3620 | 1.3620 | 537 |
| 05 Apr 2024 | 1.3880 | 1.3900 | 1.3560 | 1.3920 | 1.3920 | 945 |
| 04 Apr 2024 | 1.3700 | 1.4100 | 1.3540 | 1.3820 | 1.3820 | 3,212 |
| 03 Apr 2024 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 02 Apr 2024 | 1.4010 | 1.3740 | 1.3380 | 1.3640 | 1.3640 | 5,983 |
| 28 Mar 2024 | 1.3320 | 1.3720 | 1.2910 | 1.3330 | 1.3330 | 5,896 |
| 27 Mar 2024 | 1.3405 | 1.3460 | 1.2960 | 1.3300 | 1.3300 | 26,333 |
| 26 Mar 2024 | 1.3435 | 1.3430 | 1.3260 | 1.3360 | 1.3360 | 37 |
| 25 Mar 2024 | 1.3260 | 1.3360 | 1.2910 | 1.3475 | 1.3475 | 1,797 |
| 22 Mar 2024 | 1.3280 | 1.3740 | 1.3070 | 1.3135 | 1.3135 | 377 |
| 21 Mar 2024 | 1.3815 | 1.3890 | 1.3210 | 1.3415 | 1.3415 | 5,073 |
| 20 Mar 2024 | 1.3495 | 1.3680 | 1.3410 | 1.3545 | 1.3545 | 217 |
| 19 Mar 2024 | 1.3475 | 1.3690 | 1.3210 | 1.3350 | 1.3350 | 815 |
| 18 Mar 2024 | 1.3780 | 1.3840 | 1.3560 | 1.3555 | 1.3555 | 11,361 |
| 15 Mar 2024 | 1.4285 | 1.4160 | 1.3830 | 1.4050 | 1.4050 | 342 |
| 14 Mar 2024 | 1.4675 | 1.4760 | 1.4139 | 1.4265 | 1.4265 | 790 |
| 13 Mar 2024 | 1.5075 | 1.5050 | 1.4550 | 1.4665 | 1.4665 | 180 |
| 12 Mar 2024 | 1.4615 | 1.5410 | 1.4620 | 1.5065 | 1.5065 | 1,587 |
| 11 Mar 2024 | 1.4110 | 1.4690 | 1.4130 | 1.4400 | 1.4400 | 471 |
| 08 Mar 2024 | 1.4205 | 1.4390 | 1.3080 | 1.4205 | 1.4205 | 16,767 |
| 07 Mar 2024 | 1.4675 | 1.4910 | 1.4000 | 1.4410 | 1.4410 | 10,374 |
| 06 Mar 2024 | 1.4285 | 1.4500 | 1.4160 | 1.4440 | 1.4440 | 7,856 |
| 05 Mar 2024 | 1.4245 | 1.4300 | 1.3880 | 1.4205 | 1.4205 | 698 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.