DBV Technologies S.A. (0QAJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2000 | 1.1960 | 1.1660 | 1.1880 | 1.1880 | 5,063 |
| 25 Apr 2024 | 1.2180 | 1.2440 | 1.2160 | 1.2160 | 1.2160 | 51 |
| 24 Apr 2024 | 1.2000 | 1.2280 | 1.1900 | 1.1900 | 1.1900 | 2,621 |
| 23 Apr 2024 | 1.2100 | 1.2220 | 1.1940 | 1.2080 | 1.2080 | 899 |
| 22 Apr 2024 | 1.2430 | 1.2620 | 1.1880 | 1.2177 | 1.2177 | 1,746 |
| 19 Apr 2024 | 1.2490 | 1.2740 | 1.2220 | 1.2399 | 1.2399 | 273 |
| 18 Apr 2024 | 1.2800 | 1.2840 | 1.2540 | 1.2540 | 1.2540 | 23 |
| 17 Apr 2024 | 1.2980 | 1.2840 | 1.2620 | 1.2701 | 1.2701 | 232 |
| 16 Apr 2024 | 1.3000 | 1.3000 | 1.2801 | 1.2801 | 1.2801 | 163 |
| 15 Apr 2024 | 1.3570 | 1.3160 | 1.2500 | 1.2941 | 1.2941 | 178 |
| 12 Apr 2024 | 1.2980 | 1.2980 | 1.2520 | 1.2700 | 1.2700 | 472 |
| 11 Apr 2024 | 1.3310 | 1.3380 | 1.2740 | 1.2802 | 1.2802 | 1,946 |
| 10 Apr 2024 | 1.3490 | 1.3560 | 1.3140 | 1.3140 | 1.3140 | 396 |
| 09 Apr 2024 | 1.3490 | 1.3740 | 1.3400 | 1.3499 | 1.3499 | 1,777 |
| 08 Apr 2024 | 1.3820 | 1.3820 | 1.3600 | 1.3600 | 1.3600 | 538 |
| 05 Apr 2024 | 1.3880 | 1.3900 | 1.3560 | 1.3841 | 1.3841 | 945 |
| 04 Apr 2024 | 1.3700 | 1.4100 | 1.3540 | 1.3800 | 1.3800 | 3,212 |
| 03 Apr 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
| 02 Apr 2024 | 1.4010 | 1.3740 | 1.3380 | 1.3553 | 1.3553 | 5,984 |
| 28 Mar 2024 | 1.3320 | 1.3720 | 1.2910 | 1.3286 | 1.3286 | 5,897 |
| 27 Mar 2024 | 1.3405 | 1.3460 | 1.2960 | 1.3310 | 1.3310 | 26,334 |
| 26 Mar 2024 | 1.3435 | 1.3430 | 1.3260 | 1.3260 | 1.3260 | 37 |
| 25 Mar 2024 | 1.3260 | 1.3360 | 1.2910 | 1.3360 | 1.3360 | 1,798 |
| 22 Mar 2024 | 1.3280 | 1.3740 | 1.3070 | 1.3180 | 1.3180 | 377 |
| 21 Mar 2024 | 1.3815 | 1.3890 | 1.3210 | 1.3444 | 1.3444 | 5,073 |
| 20 Mar 2024 | 1.3495 | 1.3680 | 1.3410 | 1.3490 | 1.3490 | 218 |
| 19 Mar 2024 | 1.3475 | 1.3690 | 1.3210 | 1.3349 | 1.3349 | 815 |
| 18 Mar 2024 | 1.3780 | 1.3840 | 1.3560 | 1.3599 | 1.3599 | 11,362 |
| 15 Mar 2024 | 1.4285 | 1.4160 | 1.3830 | 1.4040 | 1.4040 | 343 |
| 14 Mar 2024 | 1.4675 | 1.4760 | 1.4139 | 1.4139 | 1.4139 | 790 |
| 13 Mar 2024 | 1.5075 | 1.5050 | 1.4550 | 1.4760 | 1.4760 | 181 |
| 12 Mar 2024 | 1.4615 | 1.5410 | 1.4620 | 1.4970 | 1.4970 | 1,587 |
| 11 Mar 2024 | 1.4110 | 1.4690 | 1.4130 | 1.4230 | 1.4230 | 471 |
| 08 Mar 2024 | 1.4205 | 1.4220 | 1.3080 | 1.4220 | 1.4220 | 1,717 |
| 07 Mar 2024 | 1.4675 | 1.4910 | 1.4000 | 1.4465 | 1.4465 | 10,374 |
| 06 Mar 2024 | 1.4285 | 1.4500 | 1.4160 | 1.4441 | 1.4441 | 7,857 |
| 05 Mar 2024 | 1.4245 | 1.4300 | 1.3880 | 1.4300 | 1.4300 | 698 |
| 04 Mar 2024 | 1.4160 | 1.3919 | 1.3620 | 1.3851 | 1.3851 | 600 |
| 01 Mar 2024 | 1.3485 | 1.3879 | 1.3230 | 1.3879 | 1.3879 | 1,529 |
| 29 Feb 2024 | 1.3700 | 1.4020 | 1.3270 | 1.3550 | 1.3550 | 5,206 |
| 28 Feb 2024 | 1.4295 | 1.4380 | 1.3650 | 1.3729 | 1.3729 | 528 |
| 27 Feb 2024 | 1.4130 | 1.4290 | 1.3720 | 1.3811 | 1.3811 | 8,502 |
| 26 Feb 2024 | 1.4030 | 1.4160 | 1.3480 | 1.3910 | 1.3910 | 467 |
| 23 Feb 2024 | 1.4605 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 8 |
| 22 Feb 2024 | 1.3620 | 1.4159 | 1.3650 | 1.4159 | 1.4159 | 2,337 |
| 21 Feb 2024 | 1.3425 | 1.3720 | 1.3130 | 1.3619 | 1.3619 | 6,985 |
| 20 Feb 2024 | 1.3700 | 1.4110 | 1.2990 | 1.3127 | 1.3127 | 27,772 |
| 19 Feb 2024 | 1.6665 | 1.6870 | 1.0990 | 1.3170 | 1.3170 | 2,415 |
| 16 Feb 2024 | 1.6695 | 1.6940 | 1.6410 | 1.6690 | 1.6690 | 41 |
| 15 Feb 2024 | 1.6400 | 1.6730 | 1.6260 | 1.6309 | 1.6309 | 1,616 |
| 14 Feb 2024 | 1.6000 | 1.6410 | 1.5850 | 1.6329 | 1.6329 | 2,319 |
| 13 Feb 2024 | 1.6810 | 1.7060 | 1.6050 | 1.6487 | 1.6487 | 2,337 |
| 12 Feb 2024 | 1.6510 | 1.6680 | 1.6170 | 1.6625 | 1.6625 | 4,746 |
| 09 Feb 2024 | 1.6560 | 1.6410 | 1.5830 | 1.6353 | 1.6353 | 1,949 |
| 08 Feb 2024 | 1.7200 | 1.7310 | 1.6490 | 1.6730 | 1.6730 | 229 |
| 07 Feb 2024 | 1.7360 | 1.7370 | 1.6880 | 1.7149 | 1.7149 | 67 |
| 06 Feb 2024 | 1.7005 | 1.7394 | 1.7080 | 1.7394 | 1.7394 | 228 |
| 05 Feb 2024 | 1.6820 | 1.7150 | 1.6830 | 1.7119 | 1.7119 | 248 |
| 02 Feb 2024 | 1.7390 | 1.7590 | 1.7070 | 1.7070 | 1.7070 | 71 |
| 01 Feb 2024 | 1.7135 | 1.7790 | 1.7000 | 1.7790 | 1.7790 | 158 |
| 31 Jan 2024 | 1.8050 | 1.7610 | 1.7230 | 1.7381 | 1.7381 | 1,607 |
| 30 Jan 2024 | 1.8160 | 1.8300 | 1.7640 | 1.7650 | 1.7650 | 2,898 |
| 29 Jan 2024 | 1.8205 | 1.8161 | 1.7700 | 1.8161 | 1.8161 | 798 |
| 26 Jan 2024 | 1.7805 | 1.8420 | 1.7450 | 1.8420 | 1.8420 | 238 |
| 25 Jan 2024 | 1.7095 | 1.7457 | 1.7360 | 1.7457 | 1.7457 | 343 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.6500 | 1.6780 | 1.6690 | 1.6690 | 1.6690 | 220 |
| 19 Jan 2024 | 1.7005 | 1.6950 | 1.6450 | 1.6490 | 1.6490 | 3,125 |
| 18 Jan 2024 | 1.7515 | 1.7270 | 1.6820 | 1.6940 | 1.6940 | 2,138 |
| 17 Jan 2024 | 1.7700 | 1.7250 | 1.6740 | 1.7071 | 1.7071 | 2,409 |
| 16 Jan 2024 | 1.7495 | 1.7780 | 1.7020 | 1.7700 | 1.7700 | 1,740 |
| 15 Jan 2024 | 1.6990 | 1.7620 | 1.6280 | 1.7600 | 1.7600 | 1,759 |
| 12 Jan 2024 | 1.6810 | 1.7210 | 1.6860 | 1.7191 | 1.7191 | 1,397 |
| 11 Jan 2024 | 1.7475 | 1.7210 | 1.6650 | 1.6650 | 1.6650 | 5,490 |
| 10 Jan 2024 | 1.7790 | 1.7620 | 1.7140 | 1.7151 | 1.7151 | 3,870 |
| 09 Jan 2024 | 1.8295 | 1.8510 | 1.7802 | 1.7802 | 1.7802 | 838 |
| 08 Jan 2024 | 1.8100 | 1.8300 | 1.7600 | 1.8036 | 1.8036 | 8,362 |
| 05 Jan 2024 | 1.8980 | 1.8290 | 1.8010 | 1.8041 | 1.8041 | 3,752 |
| 04 Jan 2024 | 1.7875 | 1.7870 | 1.7590 | 1.7760 | 1.7760 | 856 |
| 03 Jan 2024 | 1.8570 | 1.8440 | 1.7240 | 1.7869 | 1.7869 | 11,533 |
| 02 Jan 2024 | 1.9005 | 1.8980 | 1.8020 | 1.8565 | 1.8565 | 6,382 |
| 29 Dec 2023 | 1.9495 | 1.9310 | 1.8350 | 1.8685 | 1.8685 | 2,384 |
| 28 Dec 2023 | 1.9200 | 2.0220 | 1.8780 | 1.9190 | 1.9190 | 7,881 |
| 27 Dec 2023 | 1.7895 | 2.0700 | 1.8010 | 1.9009 | 1.9009 | 8,726 |
| 22 Dec 2023 | 1.8345 | 1.8020 | 1.7680 | 1.7900 | 1.7900 | 2,139 |
| 21 Dec 2023 | 1.9300 | 1.8520 | 1.7640 | 1.8020 | 1.8020 | 1,385 |
| 20 Dec 2023 | 1.7445 | 1.9320 | 1.7050 | 1.8580 | 1.8580 | 5,804 |
| 19 Dec 2023 | 1.7015 | 1.7890 | 1.7040 | 1.7420 | 1.7420 | 3,963 |
| 18 Dec 2023 | 1.7085 | 1.7850 | 1.6510 | 1.7093 | 1.7093 | 5,668 |
| 15 Dec 2023 | 1.6000 | 1.7400 | 1.6500 | 1.6990 | 1.6990 | 13,902 |
| 14 Dec 2023 | 1.5005 | 1.6460 | 1.5310 | 1.5847 | 1.5847 | 22,620 |
| 13 Dec 2023 | 1.5405 | 1.5340 | 1.4850 | 1.5141 | 1.5141 | 3,667 |
| 12 Dec 2023 | 1.5915 | 1.6120 | 1.5050 | 1.5857 | 1.5857 | 4,161 |
| 11 Dec 2023 | 1.5680 | 1.6050 | 1.5400 | 1.5851 | 1.5851 | 3,822 |
| 08 Dec 2023 | 1.5340 | 1.5690 | 1.5000 | 1.5116 | 1.5116 | 10,326 |
| 07 Dec 2023 | 1.5535 | 1.5670 | 1.4900 | 1.5311 | 1.5311 | 13,246 |
| 06 Dec 2023 | 1.5095 | 1.5590 | 1.4690 | 1.5216 | 1.5216 | 6,542 |
| 05 Dec 2023 | 1.4205 | 1.5150 | 1.4210 | 1.4785 | 1.4785 | 39,563 |
| 04 Dec 2023 | 1.4100 | 1.5050 | 1.4041 | 1.4655 | 1.4655 | 11,399 |
| *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.