DBV Technologies S.A. (DBV.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2000 | 1.2000 | 1.1780 | 1.1860 | 1.1860 | 37,915 |
| 25 Apr 2024 | 1.2180 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 26,014 |
| 24 Apr 2024 | 1.2080 | 1.2160 | 1.1980 | 1.2120 | 1.2120 | 32,502 |
| 23 Apr 2024 | 1.2100 | 1.2400 | 1.1820 | 1.2080 | 1.2080 | 32,514 |
| 22 Apr 2024 | 1.2440 | 1.2460 | 1.2000 | 1.2100 | 1.2100 | 53,978 |
| 19 Apr 2024 | 1.2500 | 1.2880 | 1.2320 | 1.2400 | 1.2400 | 51,168 |
| 18 Apr 2024 | 1.2800 | 1.2800 | 1.2520 | 1.2520 | 1.2520 | 34,577 |
| 17 Apr 2024 | 1.2980 | 1.2980 | 1.2520 | 1.2700 | 1.2700 | 39,149 |
| 16 Apr 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 17,499 |
| 15 Apr 2024 | 1.3240 | 1.3260 | 1.2800 | 1.2940 | 1.2940 | 50,039 |
| 12 Apr 2024 | 1.2980 | 1.2980 | 1.2560 | 1.2560 | 1.2560 | 36,646 |
| 11 Apr 2024 | 1.3320 | 1.3380 | 1.2720 | 1.2760 | 1.2760 | 96,881 |
| 10 Apr 2024 | 1.3500 | 1.3540 | 1.3100 | 1.3320 | 1.3320 | 34,213 |
| 09 Apr 2024 | 1.3520 | 1.3680 | 1.3400 | 1.3500 | 1.3500 | 96,786 |
| 08 Apr 2024 | 1.3620 | 1.3780 | 1.3520 | 1.3740 | 1.3740 | 55,598 |
| 05 Apr 2024 | 1.3860 | 1.4020 | 1.3780 | 1.3840 | 1.3840 | 60,900 |
| 04 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3940 | 1.3940 | 38,869 |
| 03 Apr 2024 | 1.3480 | 1.3700 | 1.3480 | 1.3680 | 1.3680 | 19,995 |
| 02 Apr 2024 | 1.4000 | 1.4000 | 1.3380 | 1.3520 | 1.3520 | 53,698 |
| 28 Mar 2024 | 1.3440 | 1.3500 | 1.3130 | 1.3310 | 1.3310 | 32,979 |
| 27 Mar 2024 | 1.3380 | 1.3390 | 1.3200 | 1.3310 | 1.3310 | 38,672 |
| 26 Mar 2024 | 1.3450 | 1.3450 | 1.3250 | 1.3310 | 1.3310 | 40,506 |
| 25 Mar 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3340 | 1.3340 | 47,956 |
| 22 Mar 2024 | 1.3370 | 1.3490 | 1.3080 | 1.3260 | 1.3260 | 63,477 |
| 21 Mar 2024 | 1.3820 | 1.3820 | 1.3310 | 1.3500 | 1.3500 | 36,649 |
| 20 Mar 2024 | 1.3500 | 1.3700 | 1.3450 | 1.3700 | 1.3700 | 35,655 |
| 19 Mar 2024 | 1.3500 | 1.3580 | 1.3200 | 1.3350 | 1.3350 | 34,487 |
| 18 Mar 2024 | 1.3800 | 1.3800 | 1.3420 | 1.3600 | 1.3600 | 77,562 |
| 15 Mar 2024 | 1.4290 | 1.4290 | 1.3810 | 1.3820 | 1.3820 | 56,475 |
| 14 Mar 2024 | 1.4550 | 1.4570 | 1.4100 | 1.4140 | 1.4140 | 72,547 |
| 13 Mar 2024 | 1.5080 | 1.5090 | 1.4500 | 1.4550 | 1.4550 | 61,528 |
| 12 Mar 2024 | 1.4680 | 1.5480 | 1.4530 | 1.4900 | 1.4900 | 199,669 |
| 11 Mar 2024 | 1.4000 | 1.4630 | 1.4000 | 1.4300 | 1.4300 | 87,787 |
| 08 Mar 2024 | 1.4400 | 1.4400 | 1.3050 | 1.4180 | 1.4180 | 394,111 |
| 07 Mar 2024 | 1.4500 | 1.4580 | 1.4220 | 1.4580 | 1.4580 | 68,705 |
| 06 Mar 2024 | 1.4290 | 1.4670 | 1.4200 | 1.4320 | 1.4320 | 59,783 |
| 05 Mar 2024 | 1.4090 | 1.4290 | 1.3880 | 1.4250 | 1.4250 | 76,684 |
| 04 Mar 2024 | 1.4090 | 1.4090 | 1.3430 | 1.3920 | 1.3920 | 57,528 |
| 01 Mar 2024 | 1.3490 | 1.3940 | 1.3310 | 1.3880 | 1.3880 | 28,797 |
| 29 Feb 2024 | 1.3700 | 1.3710 | 1.3170 | 1.3440 | 1.3440 | 110,294 |
| 28 Feb 2024 | 1.4290 | 1.4290 | 1.3500 | 1.3730 | 1.3730 | 68,659 |
| 27 Feb 2024 | 1.4040 | 1.4290 | 1.3770 | 1.4170 | 1.4170 | 72,330 |
| 26 Feb 2024 | 1.4030 | 1.4300 | 1.3810 | 1.4290 | 1.4290 | 108,652 |
| 23 Feb 2024 | 1.4600 | 1.4790 | 1.3800 | 1.4030 | 1.4030 | 136,030 |
| 22 Feb 2024 | 1.3780 | 1.4240 | 1.3600 | 1.4160 | 1.4160 | 155,854 |
| 21 Feb 2024 | 1.3430 | 1.3790 | 1.3270 | 1.3620 | 1.3620 | 111,690 |
| 20 Feb 2024 | 1.3520 | 1.3800 | 1.2610 | 1.3430 | 1.3430 | 400,608 |
| 19 Feb 2024 | 1.6670 | 1.6760 | 1.0950 | 1.4000 | 1.4000 | 1,223,248 |
| 16 Feb 2024 | 1.6800 | 1.6960 | 1.6570 | 1.6770 | 1.6770 | 57,666 |
| 15 Feb 2024 | 1.6300 | 1.6820 | 1.6110 | 1.6770 | 1.6770 | 135,433 |
| 14 Feb 2024 | 1.6120 | 1.6600 | 1.5910 | 1.6520 | 1.6520 | 86,036 |
| 13 Feb 2024 | 1.6810 | 1.6970 | 1.6010 | 1.6170 | 1.6170 | 90,532 |
| 12 Feb 2024 | 1.6400 | 1.6990 | 1.6010 | 1.6810 | 1.6810 | 114,557 |
| 09 Feb 2024 | 1.6560 | 1.6700 | 1.5840 | 1.5990 | 1.5990 | 183,836 |
| 08 Feb 2024 | 1.7180 | 1.7300 | 1.6350 | 1.6510 | 1.6510 | 155,678 |
| 07 Feb 2024 | 1.7360 | 1.7600 | 1.6950 | 1.7150 | 1.7150 | 86,066 |
| 06 Feb 2024 | 1.6920 | 1.7480 | 1.6900 | 1.7260 | 1.7260 | 53,201 |
| 05 Feb 2024 | 1.6900 | 1.7320 | 1.6900 | 1.7120 | 1.7120 | 54,194 |
| 02 Feb 2024 | 1.7220 | 1.7620 | 1.6920 | 1.7010 | 1.7010 | 103,647 |
| 01 Feb 2024 | 1.7120 | 1.7960 | 1.6850 | 1.7300 | 1.7300 | 105,104 |
| 31 Jan 2024 | 1.7940 | 1.7940 | 1.7120 | 1.7380 | 1.7380 | 65,965 |
| 30 Jan 2024 | 1.8160 | 1.8160 | 1.7620 | 1.7860 | 1.7860 | 50,025 |
| 29 Jan 2024 | 1.8050 | 1.8160 | 1.7850 | 1.8160 | 1.8160 | 51,967 |
| 26 Jan 2024 | 1.7800 | 1.8310 | 1.7500 | 1.8140 | 1.8140 | 174,635 |
| 25 Jan 2024 | 1.7200 | 1.7650 | 1.7200 | 1.7500 | 1.7500 | 48,695 |
| 24 Jan 2024 | 1.7050 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 71,514 |
| 23 Jan 2024 | 1.7190 | 1.7280 | 1.6660 | 1.7020 | 1.7020 | 61,370 |
| 22 Jan 2024 | 1.6520 | 1.7080 | 1.6500 | 1.7030 | 1.7030 | 66,281 |
| 19 Jan 2024 | 1.7000 | 1.7000 | 1.6360 | 1.6520 | 1.6520 | 70,545 |
| 18 Jan 2024 | 1.7520 | 1.7520 | 1.6860 | 1.7000 | 1.7000 | 47,905 |
| 17 Jan 2024 | 1.7690 | 1.7690 | 1.6670 | 1.7070 | 1.7070 | 74,239 |
| 16 Jan 2024 | 1.7600 | 1.7700 | 1.7130 | 1.7180 | 1.7180 | 46,579 |
| 15 Jan 2024 | 1.6800 | 1.7900 | 1.6320 | 1.7900 | 1.7900 | 183,702 |
| 12 Jan 2024 | 1.6800 | 1.7200 | 1.6790 | 1.7190 | 1.7190 | 60,954 |
| 11 Jan 2024 | 1.7450 | 1.7450 | 1.6570 | 1.6650 | 1.6650 | 105,356 |
| 10 Jan 2024 | 1.7790 | 1.7900 | 1.7100 | 1.7150 | 1.7150 | 64,647 |
| 09 Jan 2024 | 1.8300 | 1.8600 | 1.7500 | 1.7820 | 1.7820 | 184,536 |
| 08 Jan 2024 | 1.8020 | 1.8300 | 1.7600 | 1.8110 | 1.8110 | 74,218 |
| 05 Jan 2024 | 1.8730 | 1.8730 | 1.7900 | 1.8040 | 1.8040 | 116,208 |
| 04 Jan 2024 | 1.7960 | 1.8160 | 1.7420 | 1.7800 | 1.7800 | 137,058 |
| 03 Jan 2024 | 1.8500 | 1.8570 | 1.7150 | 1.7600 | 1.7600 | 354,265 |
| 02 Jan 2024 | 1.8960 | 1.8960 | 1.8110 | 1.8570 | 1.8570 | 110,593 |
| 29 Dec 2023 | 1.9500 | 1.9860 | 1.8310 | 1.8490 | 1.8490 | 281,864 |
| 28 Dec 2023 | 1.9200 | 2.0480 | 1.8900 | 1.9400 | 1.9400 | 393,315 |
| 27 Dec 2023 | 1.7910 | 2.0720 | 1.7910 | 1.9010 | 1.9010 | 688,835 |
| 22 Dec 2023 | 1.8300 | 1.8300 | 1.7210 | 1.7900 | 1.7900 | 150,282 |
| 21 Dec 2023 | 1.9190 | 1.9190 | 1.7750 | 1.8300 | 1.8300 | 190,633 |
| 20 Dec 2023 | 1.7450 | 1.9520 | 1.7440 | 1.8590 | 1.8590 | 456,353 |
| 19 Dec 2023 | 1.7000 | 1.8000 | 1.7000 | 1.7450 | 1.7450 | 231,182 |
| 18 Dec 2023 | 1.7090 | 1.7780 | 1.6600 | 1.7180 | 1.7180 | 258,962 |
| 15 Dec 2023 | 1.6000 | 1.7600 | 1.6000 | 1.6990 | 1.6990 | 287,147 |
| 14 Dec 2023 | 1.5000 | 1.6450 | 1.5000 | 1.6400 | 1.6400 | 226,279 |
| 13 Dec 2023 | 1.5400 | 1.5510 | 1.4720 | 1.5140 | 1.5140 | 206,210 |
| 12 Dec 2023 | 1.5850 | 1.6790 | 1.5200 | 1.5380 | 1.5380 | 481,506 |
| 11 Dec 2023 | 1.5500 | 1.6150 | 1.5500 | 1.5850 | 1.5850 | 324,575 |
| 08 Dec 2023 | 1.5310 | 1.5710 | 1.4990 | 1.5490 | 1.5490 | 99,100 |
| 07 Dec 2023 | 1.5690 | 1.5690 | 1.4900 | 1.5310 | 1.5310 | 142,094 |
| 06 Dec 2023 | 1.5090 | 1.5590 | 1.4800 | 1.5340 | 1.5340 | 193,476 |
| 05 Dec 2023 | 1.4000 | 1.5090 | 1.4000 | 1.4880 | 1.4880 | 469,286 |
| 04 Dec 2023 | 1.4000 | 1.5000 | 1.3800 | 1.4040 | 1.4040 | 311,205 |
| *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.