DBVT - DBV Technologies S.A.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202010.9111.1010.9110.9210.92155,331
24 Jan 202011.7211.7610.9611.0911.09268,500
23 Jan 202011.9511.9710.7611.6011.60323,000
22 Jan 202012.3812.4411.8211.9611.96327,700
21 Jan 202012.9613.0012.3312.4512.45426,800
17 Jan 202012.7712.8112.5312.6712.67178,800
16 Jan 202013.0013.0212.5112.7512.75358,900
15 Jan 202012.8212.9312.7012.7712.77191,000
14 Jan 202012.5612.7612.3812.7612.76225,300
13 Jan 202012.9312.9312.5212.5412.54394,500
10 Jan 202013.2513.3412.6112.9812.98589,900
09 Jan 202013.4813.4912.2712.9012.902,276,900
08 Jan 202011.2711.3911.0711.2411.24287,800
07 Jan 202011.2011.3511.0811.1611.16255,300
06 Jan 202011.3311.3311.0011.0611.06281,900
03 Jan 202011.2011.8311.1911.5511.55471,200
02 Jan 202011.2411.3110.8311.0211.02532,400
31 Dec 201911.0811.0810.4210.7010.70405,700
30 Dec 201911.0811.2310.7611.1511.15382,400
27 Dec 201910.9110.9510.4910.8010.80451,000
26 Dec 201910.3510.5810.2810.4410.44262,300
24 Dec 201910.1910.3510.1310.1910.1998,500
23 Dec 20199.7610.199.6410.0210.02303,600
20 Dec 20199.679.819.389.599.59696,400
19 Dec 20199.039.548.979.429.42313,200
18 Dec 20198.819.038.758.998.99356,600
17 Dec 20198.768.948.628.928.92278,000
16 Dec 20199.029.028.648.718.71462,200
13 Dec 20198.428.658.348.558.55256,300
12 Dec 20198.418.608.328.548.54189,000
11 Dec 20197.918.137.888.098.09362,600
10 Dec 20197.857.947.747.807.80278,000
09 Dec 20197.877.987.747.877.87224,200
06 Dec 20197.857.987.797.857.85147,600
05 Dec 20197.978.007.767.807.80180,900
04 Dec 20198.038.077.887.957.95221,400
03 Dec 20197.627.737.537.547.54229,200
02 Dec 20197.657.767.567.717.71416,900
29 Nov 20197.657.837.617.807.80144,300
27 Nov 20197.658.047.637.717.71735,700
26 Nov 20197.507.857.457.817.81618,000
25 Nov 20197.027.447.007.447.44389,900
22 Nov 20197.427.436.957.007.00606,600
21 Nov 20197.497.497.207.227.22573,100
20 Nov 20197.317.607.317.457.45258,100
19 Nov 20197.377.507.377.387.38128,900
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
*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