DBVT - DBV Technologies S.A.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Apr 20204.00004.30003.98004.24004.2400402,729
07 Apr 20203.90003.95003.83003.84003.8400223,600
06 Apr 20203.67003.82003.65003.76003.760081,400
03 Apr 20203.83003.85003.60003.74003.7400185,700
02 Apr 20203.81003.91003.77003.91003.910086,300
01 Apr 20203.90003.93003.71003.74003.7400138,200
31 Mar 20204.02004.03003.85003.92003.9200197,700
30 Mar 20204.00004.05003.93004.05004.0500252,300
27 Mar 20203.98003.99003.87003.95003.9500133,100
26 Mar 20203.99003.99003.90003.98003.9800130,300
25 Mar 20204.08004.09003.82003.90003.9000453,000
24 Mar 20204.09004.13003.70003.87003.8700414,500
23 Mar 20203.99004.08003.51003.65003.6500498,300
20 Mar 20204.52004.52003.57003.72003.7200686,500
19 Mar 20203.49003.92003.18003.39003.3900952,800
18 Mar 20202.90003.10502.61002.93002.93001,087,900
17 Mar 20202.54002.58002.02002.33002.33004,686,800
16 Mar 20204.50005.50004.50005.26005.26001,034,900
13 Mar 20206.54006.65005.58005.89005.8900612,000
12 Mar 20206.30006.59005.66006.25006.25001,010,000
11 Mar 20207.65007.72307.01007.08007.0800907,300
10 Mar 20208.32008.40007.81007.86007.8600409,200
09 Mar 20208.01008.36007.25008.15008.1500522,800
06 Mar 20208.81009.32008.42008.66008.66001,155,100
05 Mar 20209.11009.20508.62008.81008.8100900,400
04 Mar 20209.92009.98609.57009.63009.6300273,300
03 Mar 202010.030010.18009.65009.80009.8000454,600
02 Mar 20209.820010.00009.65009.94009.9400510,100
28 Feb 20209.63009.80009.36009.79009.7900836,700
27 Feb 20209.640010.04009.54009.99009.9900801,700
26 Feb 20209.60009.99009.60009.93009.9300806,100
25 Feb 20209.51009.67009.35009.42009.4200852,400
24 Feb 20209.25009.72009.17009.61009.6100796,000
21 Feb 20209.44009.99009.40009.93009.9300644,300
20 Feb 20209.55009.63009.42009.57009.5700251,400
19 Feb 20209.59009.83509.55009.67009.6700453,100
18 Feb 20209.33009.69009.26009.68009.6800571,200
14 Feb 20209.45009.48009.34509.43009.4300137,000
13 Feb 20209.33009.46009.27009.32009.3200258,000
12 Feb 20209.56009.65009.25009.30009.3000326,400
11 Feb 20209.58009.70009.46009.49009.4900199,200
10 Feb 20209.29009.63009.10009.59009.5900310,900
07 Feb 20209.49009.55009.24009.30009.3000395,000
06 Feb 20209.85009.95009.65009.69009.6900570,000
05 Feb 20209.950010.17009.83009.98009.9800818,600
04 Feb 202010.160010.24009.75009.92009.9200744,700
03 Feb 202010.000010.02509.79009.84009.8400629,900
31 Jan 20209.77009.84009.60009.73009.7300594,900
30 Jan 202010.400010.45009.80009.84009.84003,105,000
29 Jan 202011.510011.600011.215011.330011.3300139,700
28 Jan 202011.150011.290010.950011.200011.2000168,300
27 Jan 202010.910011.103010.900010.920010.9200158,700
24 Jan 202011.720011.760010.960011.090011.0900268,500
23 Jan 202011.950011.970010.760011.600011.6000323,000
22 Jan 202012.380012.440011.820011.960011.9600327,700
21 Jan 202012.960013.000012.330012.450012.4500426,800
17 Jan 202012.770012.815012.530012.670012.6700178,800
16 Jan 202013.000013.020012.510012.750012.7500358,900
15 Jan 202012.820012.930012.700012.770012.7700191,000
14 Jan 202012.560012.760012.380012.760012.7600225,300
13 Jan 202012.930012.930012.520012.540012.5400394,500
10 Jan 202013.250013.340012.610012.980012.9800589,900
09 Jan 202013.480013.490012.270012.900012.90002,276,900
08 Jan 202011.270011.390011.070011.240011.2400287,800
07 Jan 202011.200011.350011.080011.160011.1600255,300
06 Jan 202011.330011.334011.000011.060011.0600281,900
03 Jan 202011.200011.830011.190011.550011.5500471,200
02 Jan 202011.240011.310010.830011.020011.0200532,400
31 Dec 201911.080011.080010.420010.700010.7000405,700
30 Dec 201911.080011.230010.760011.150011.1500382,400
27 Dec 201910.910010.950010.490010.800010.8000451,000
26 Dec 201910.350010.579010.280010.440010.4400262,300
24 Dec 201910.190010.350010.130010.190010.190098,500
23 Dec 20199.760010.19009.640010.020010.0200303,600
20 Dec 20199.67009.81009.38009.59009.5900696,400
19 Dec 20199.03009.54008.97009.42009.4200313,200
18 Dec 20198.81009.03008.75008.99008.9900356,600
17 Dec 20198.76008.94508.62008.92008.9200278,000
16 Dec 20199.02009.02508.64008.71008.7100462,200
13 Dec 20198.42008.65008.34008.55008.5500256,300
12 Dec 20198.41008.60008.32008.54008.5400189,000
11 Dec 20197.91008.13007.88008.09008.0900362,600
10 Dec 20197.85007.94007.74007.80007.8000278,000
09 Dec 20197.87007.98007.74007.87007.8700224,200
06 Dec 20197.85007.98007.79007.85007.8500147,600
05 Dec 20197.97008.00007.76007.80007.8000180,900
04 Dec 20198.03008.07007.87507.95007.9500221,400
03 Dec 20197.62007.73007.53007.54007.5400229,200
02 Dec 20197.65007.76507.56007.71007.7100416,900
29 Nov 20197.65007.83007.61007.80007.8000144,300
27 Nov 20197.65008.04007.63007.71007.7100735,700
26 Nov 20197.50007.85007.45007.81007.8100618,000
25 Nov 20197.02007.44007.00007.44007.4400389,900
22 Nov 20197.42007.43006.95007.00007.0000606,600
21 Nov 20197.49007.49007.20007.22007.2200573,100
20 Nov 20197.31007.60007.31007.45007.4500258,100
19 Nov 20197.37007.50007.37007.38007.3800128,900
18 Nov 20197.64007.70007.32007.35007.3500315,700
15 Nov 20197.36007.76007.35007.68007.6800269,500
14 Nov 20197.48007.48007.34007.39007.3900105,400
*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