DBVT - DBV Technologies S.A.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Nov 20197.377.507.377.387.38128,732
18 Nov 20197.647.707.327.357.35315,700
15 Nov 20197.367.767.357.687.68269,500
14 Nov 20197.487.487.347.397.39105,400
13 Nov 20197.437.637.437.497.49157,400
12 Nov 20197.597.717.447.487.48105,800
11 Nov 20197.667.717.547.667.66133,900
08 Nov 20197.397.737.397.637.63154,200
07 Nov 20197.437.587.397.457.45231,900
06 Nov 20197.397.477.317.457.45618,000
05 Nov 20197.337.447.267.427.42199,100
04 Nov 20197.467.517.337.397.39127,800
01 Nov 20197.187.337.167.297.29203,400
31 Oct 20197.347.356.997.157.15285,800
30 Oct 20197.447.487.327.407.40166,000
29 Oct 20197.247.587.247.387.38226,400
28 Oct 20197.197.297.197.297.29181,300
25 Oct 20196.987.146.977.117.11268,600
24 Oct 20197.057.156.957.127.12186,000
23 Oct 20197.107.206.997.047.04183,700
22 Oct 20197.327.427.187.217.21186,100
21 Oct 20197.467.527.367.467.46190,400
18 Oct 20197.617.687.397.577.57174,600
17 Oct 20198.018.067.757.867.86501,100
16 Oct 20197.968.237.878.068.06789,900
15 Oct 20197.177.677.147.637.63768,400
14 Oct 20196.677.206.637.087.08967,200
11 Oct 20196.836.886.646.756.75553,100
10 Oct 20196.906.926.696.816.811,039,600
09 Oct 20197.187.346.756.796.792,931,500
08 Oct 20197.827.907.307.357.35394,400
07 Oct 20198.508.638.138.228.22684,000
04 Oct 20198.8510.498.758.918.911,202,400
03 Oct 20198.598.848.398.728.72267,600
02 Oct 20198.378.568.238.508.50427,700
01 Oct 20198.648.708.448.548.54156,700
30 Sep 20198.568.648.478.608.60135,800
27 Sep 20198.758.798.528.578.57238,200
26 Sep 20198.878.958.828.838.8398,200
25 Sep 20198.869.118.759.049.04173,900
24 Sep 20199.239.258.878.888.88166,300
23 Sep 20199.439.498.989.169.16197,900
20 Sep 20199.709.849.379.469.46317,300
19 Sep 20199.919.949.569.639.63172,500
18 Sep 20199.519.679.399.609.60119,800
17 Sep 20199.779.779.489.559.55102,000
16 Sep 201910.3510.409.789.809.80202,800
13 Sep 20199.9510.409.7910.2510.25731,700
12 Sep 20199.719.789.539.599.59107,200
11 Sep 20199.509.869.509.839.83305,000
10 Sep 20198.989.748.939.719.71271,100
09 Sep 20199.999.999.469.499.49167,900
06 Sep 20199.9910.299.9910.2210.22147,700
05 Sep 20199.849.949.749.949.94100,500
04 Sep 20199.289.509.239.429.4295,000
03 Sep 20199.159.188.999.059.0580,800
30 Aug 20199.239.239.059.109.1054,800
29 Aug 20199.189.229.079.119.11103,900
28 Aug 20198.939.058.828.898.8959,300
27 Aug 20199.259.268.989.079.0755,300
26 Aug 20199.419.459.139.199.1953,400
23 Aug 20199.379.529.139.159.1562,400
22 Aug 20199.449.459.269.379.37102,200
21 Aug 20199.589.689.389.449.44167,600
20 Aug 20199.379.649.289.359.35233,500
19 Aug 20199.189.249.079.169.1643,500
16 Aug 20198.789.048.778.988.9859,900
15 Aug 20198.948.968.718.778.77113,400
14 Aug 20199.249.308.979.039.03105,900
13 Aug 20199.179.469.119.419.4180,200
12 Aug 20199.499.559.229.279.27103,800
09 Aug 20199.809.879.589.699.69217,600
08 Aug 201910.4910.559.8010.0110.01719,100
07 Aug 20198.899.158.839.149.1460,700
06 Aug 20198.778.978.708.958.95163,500
05 Aug 20198.999.008.678.708.70169,800
02 Aug 20199.399.419.099.129.12134,500
01 Aug 20199.819.819.459.619.61203,500
31 Jul 20199.699.829.369.479.47125,900
30 Jul 20199.589.639.369.639.63201,900
29 Jul 20199.889.919.669.709.70124,900
26 Jul 20199.869.969.679.739.73308,900
25 Jul 201910.1210.179.669.789.78297,800
24 Jul 201910.1310.189.9710.1010.10108,600
23 Jul 201910.0510.199.9710.0210.02107,200
22 Jul 20199.9410.039.769.869.8677,900
19 Jul 201910.0510.079.909.959.9548,600
18 Jul 20199.7710.139.7110.0510.05157,400
17 Jul 20199.8110.019.709.889.88102,900
16 Jul 201910.1910.279.9010.0110.01226,000
15 Jul 201910.3710.4910.2210.3010.30222,900
12 Jul 201910.5510.6210.1310.4210.42471,600
11 Jul 201910.8310.9110.6010.6510.65364,300
10 Jul 201910.8910.9810.5610.7210.72229,200
09 Jul 201910.3910.7010.3910.6310.63274,500
08 Jul 201910.5510.6210.2110.4210.42381,600
05 Jul 201910.9511.139.9110.4010.401,717,200
03 Jul 20199.019.639.009.449.44279,600
02 Jul 20198.778.848.508.718.71249,300
01 Jul 20198.608.708.528.678.67156,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more