DBVT - DBV Technologies S.A.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20199.7710.139.7110.0510.05158,900
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
28 Jun 20198.428.478.138.228.22416,300
27 Jun 20198.188.227.967.977.97212,300
26 Jun 20198.318.317.958.058.05235,500
25 Jun 20198.398.408.118.158.15100,000
24 Jun 20198.458.488.248.328.32181,300
21 Jun 20198.398.448.288.358.35135,600
20 Jun 20198.718.748.328.418.41203,200
19 Jun 20198.488.558.298.448.44138,700
18 Jun 20198.408.538.338.458.45229,700
17 Jun 20198.318.318.108.158.15353,900
14 Jun 20198.298.297.998.038.03309,200
13 Jun 20198.398.518.288.368.36125,500
12 Jun 20198.688.688.248.408.40247,600
11 Jun 20199.089.088.708.778.77579,200
10 Jun 20199.189.448.988.988.98239,700
07 Jun 20199.279.289.119.139.13516,200
06 Jun 20199.499.509.109.159.15330,100
05 Jun 20199.419.469.129.259.25367,000
04 Jun 20199.599.599.109.159.15251,100
03 Jun 20199.259.408.989.109.10261,500
31 May 20199.179.348.889.029.02284,300
30 May 20199.309.319.109.169.16195,200
29 May 20199.409.449.169.209.20178,800
28 May 20199.609.669.409.409.40234,400
24 May 20199.209.238.989.129.1240,900
23 May 20199.199.218.959.009.0083,400
22 May 20199.519.569.289.339.33150,400
21 May 20199.189.379.109.359.35191,800
20 May 20199.009.108.948.978.9771,100
17 May 20199.349.429.109.199.19157,200
16 May 20199.599.629.339.419.41103,000
15 May 20199.119.399.059.319.31146,900
14 May 20199.139.268.978.998.99193,300
13 May 20198.848.868.538.538.53179,800
10 May 20199.219.248.938.998.99140,000
09 May 20199.329.389.109.219.21193,100
08 May 20199.609.709.339.399.39177,200
07 May 20199.849.849.459.519.51105,000
06 May 20199.609.789.609.729.72136,300
03 May 20199.839.909.699.799.79137,100
02 May 20199.679.799.549.709.7083,000
01 May 20199.859.859.509.569.5671,300
30 Apr 20199.869.889.659.759.75151,900
29 Apr 201910.3410.379.939.959.95428,600
*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