DBV Technologies S.A. (0QAJ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 09:00AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.2440 | 1.2440 | 1.2220 | 1.2220 | 1.2220 | 15 |
| 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 |
| 04 Mar 2024 | 1.4160 | 1.3919 | 1.3620 | 1.3835 | 1.3835 | 600 |
| 01 Mar 2024 | 1.3485 | 1.3879 | 1.3230 | 1.3825 | 1.3825 | 1,528 |
| 29 Feb 2024 | 1.3700 | 1.4020 | 1.3270 | 1.3495 | 1.3495 | 5,206 |
| 28 Feb 2024 | 1.4295 | 1.4380 | 1.3650 | 1.3700 | 1.3700 | 527 |
| 27 Feb 2024 | 1.4130 | 1.4290 | 1.3720 | 1.4245 | 1.4245 | 8,501 |
| 26 Feb 2024 | 1.4030 | 1.4160 | 1.3480 | 1.4265 | 1.4265 | 467 |
| 23 Feb 2024 | 1.4605 | 1.4110 | 1.4110 | 1.3865 | 1.3865 | 8 |
| 22 Feb 2024 | 1.3620 | 1.4159 | 1.3650 | 1.4110 | 1.4110 | 2,336 |
| 21 Feb 2024 | 1.3425 | 1.3720 | 1.3130 | 1.3600 | 1.3600 | 6,985 |
| 20 Feb 2024 | 1.3700 | 1.4110 | 1.2990 | 1.3485 | 1.3485 | 27,772 |
| 19 Feb 2024 | 1.6665 | 1.6870 | 1.0990 | 1.3075 | 1.3075 | 2,415 |
| 16 Feb 2024 | 1.6695 | 1.6940 | 1.6410 | 1.6635 | 1.6635 | 41 |
| 15 Feb 2024 | 1.6400 | 1.6730 | 1.6260 | 1.6745 | 1.6745 | 1,616 |
| 14 Feb 2024 | 1.6000 | 1.6410 | 1.5850 | 1.6440 | 1.6440 | 2,319 |
| 13 Feb 2024 | 1.6810 | 1.7060 | 1.6050 | 1.6170 | 1.6170 | 2,336 |
| 12 Feb 2024 | 1.6510 | 1.6680 | 1.6170 | 1.6930 | 1.6930 | 4,745 |
| 09 Feb 2024 | 1.6560 | 1.6410 | 1.5830 | 1.5985 | 1.5985 | 1,948 |
| 08 Feb 2024 | 1.7200 | 1.7310 | 1.6490 | 1.6580 | 1.6580 | 229 |
| 07 Feb 2024 | 1.7360 | 1.7370 | 1.6880 | 1.7200 | 1.7200 | 67 |
| 06 Feb 2024 | 1.7005 | 1.7394 | 1.7080 | 1.7270 | 1.7270 | 228 |
| 05 Feb 2024 | 1.6820 | 1.7150 | 1.6830 | 1.7035 | 1.7035 | 248 |
| 02 Feb 2024 | 1.7390 | 1.7590 | 1.7043 | 1.7095 | 1.7095 | 163 |
| 01 Feb 2024 | 1.7135 | 1.7790 | 1.7000 | 1.7220 | 1.7220 | 244 |
| 31 Jan 2024 | 1.8050 | 1.7610 | 1.7230 | 1.7370 | 1.7370 | 1,606 |
| 30 Jan 2024 | 1.8160 | 1.8300 | 1.7640 | 1.7845 | 1.7845 | 2,897 |
| 29 Jan 2024 | 1.8205 | 1.8161 | 1.7700 | 1.7975 | 1.7975 | 798 |
| 26 Jan 2024 | 1.7805 | 1.8420 | 1.7450 | 1.8190 | 1.8190 | 238 |
| 25 Jan 2024 | 1.7095 | 1.7457 | 1.7360 | 1.7455 | 1.7455 | 342 |
| 24 Jan 2024 | 1.6920 | 1.7700 | 1.7050 | 1.7405 | 1.7405 | 548 |
| 23 Jan 2024 | 1.7200 | 1.7100 | 1.6530 | 1.6920 | 1.6920 | 89 |
| 22 Jan 2024 | 1.6500 | 1.6780 | 1.6690 | 1.6860 | 1.6860 | 54 |
| 19 Jan 2024 | 1.7005 | 1.6950 | 1.6450 | 1.6460 | 1.6460 | 3,125 |
| 18 Jan 2024 | 1.7515 | 1.7270 | 1.6820 | 1.6890 | 1.6890 | 2,137 |
| 17 Jan 2024 | 1.7700 | 1.7250 | 1.6740 | 1.6900 | 1.6900 | 2,408 |
| 16 Jan 2024 | 1.7495 | 1.7780 | 1.7020 | 1.7320 | 1.7320 | 1,739 |
| 15 Jan 2024 | 1.6620 | 1.7620 | 1.6280 | 1.7650 | 1.7650 | 1,758 |
| 12 Jan 2024 | 1.6810 | 1.7210 | 1.6860 | 1.7015 | 1.7015 | 1,396 |
| 11 Jan 2024 | 1.7475 | 1.7210 | 1.6650 | 1.6735 | 1.6735 | 5,490 |
| 10 Jan 2024 | 1.7790 | 1.7620 | 1.7140 | 1.7350 | 1.7350 | 3,869 |
| 09 Jan 2024 | 1.8295 | 1.8510 | 1.7802 | 1.7865 | 1.7865 | 838 |
| 08 Jan 2024 | 1.8100 | 1.8300 | 1.7600 | 1.8130 | 1.8130 | 8,362 |
| 05 Jan 2024 | 1.8980 | 1.8290 | 1.8010 | 1.8150 | 1.8150 | 3,752 |
| 04 Jan 2024 | 1.7875 | 1.7870 | 1.7590 | 1.7815 | 1.7815 | 855 |
| 03 Jan 2024 | 1.8570 | 1.8440 | 1.7240 | 1.7610 | 1.7610 | 11,532 |
| 02 Jan 2024 | 1.9005 | 1.8980 | 1.8020 | 1.8540 | 1.8540 | 6,381 |
| 29 Dec 2023 | 1.9495 | 1.9310 | 1.8350 | 1.9210 | 1.9210 | 2,384 |
| 28 Dec 2023 | 1.9200 | 2.0220 | 1.8780 | 1.9405 | 1.9405 | 7,880 |
| 27 Dec 2023 | 1.7895 | 2.0700 | 1.8010 | 1.9115 | 1.9115 | 11,772 |
| 22 Dec 2023 | 1.8345 | 1.8020 | 1.7680 | 1.7895 | 1.7895 | 2,139 |
| 21 Dec 2023 | 1.9300 | 1.8520 | 1.7640 | 1.8160 | 1.8160 | 1,384 |
| 20 Dec 2023 | 1.7445 | 1.9320 | 1.7050 | 1.8460 | 1.8460 | 5,804 |
| 19 Dec 2023 | 1.7015 | 1.7890 | 1.7040 | 1.7210 | 1.7210 | 3,963 |
| 18 Dec 2023 | 1.7085 | 1.7850 | 1.6510 | 1.7055 | 1.7055 | 5,668 |
| 15 Dec 2023 | 1.6000 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 13,901 |
| 14 Dec 2023 | 1.5005 | 1.6460 | 1.5310 | 1.6170 | 1.6170 | 22,620 |
| 13 Dec 2023 | 1.5405 | 1.5340 | 1.4850 | 1.4970 | 1.4970 | 5,738 |
| 12 Dec 2023 | 1.5915 | 1.6120 | 1.5050 | 1.5300 | 1.5300 | 4,161 |
| 11 Dec 2023 | 1.5680 | 1.6050 | 1.5400 | 1.5780 | 1.5780 | 3,821 |
| 08 Dec 2023 | 1.5340 | 1.5690 | 1.5000 | 1.5280 | 1.5280 | 10,326 |
| 07 Dec 2023 | 1.5535 | 1.5670 | 1.4900 | 1.5210 | 1.5210 | 13,246 |
| 06 Dec 2023 | 1.5095 | 1.5590 | 1.4690 | 1.5220 | 1.5220 | 6,542 |
| 05 Dec 2023 | 1.4205 | 1.5150 | 1.4210 | 1.4735 | 1.4735 | 39,562 |
| 04 Dec 2023 | 1.4100 | 1.5050 | 1.4041 | 1.4010 | 1.4010 | 11,399 |
| 01 Dec 2023 | 1.4675 | 1.4920 | 1.4010 | 1.4160 | 1.4160 | 3,447 |
| *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.