DBVT - DBV Technologies S.A.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
26 Apr 201910.0210.129.6910.0010.00278,400
25 Apr 20199.509.719.459.559.55311,800
24 Apr 20199.609.669.299.359.35313,500
23 Apr 20199.009.298.969.109.10209,700
22 Apr 20198.768.878.648.688.6835,800
18 Apr 20198.918.928.688.768.7687,500
17 Apr 20199.099.098.888.968.96156,500
16 Apr 20199.179.248.979.049.04935,400
15 Apr 20199.309.338.999.049.04188,200
12 Apr 20199.159.309.059.259.25268,200
11 Apr 20199.119.128.989.049.04124,400
10 Apr 20198.959.138.959.099.09137,700
09 Apr 20199.129.128.959.019.01218,000
08 Apr 20199.249.459.079.239.23273,500
05 Apr 20198.618.858.578.818.81310,100
04 Apr 20197.949.137.928.768.761,943,400
03 Apr 20197.727.987.707.847.84115,200
02 Apr 20197.597.787.557.707.7034,100
01 Apr 20197.667.737.447.587.58111,300
29 Mar 20197.527.737.457.717.71210,000
28 Mar 20197.437.547.347.447.44124,100
27 Mar 20197.637.637.277.477.47210,900
26 Mar 20197.397.717.397.647.64196,600
25 Mar 20197.437.587.167.457.45216,500
22 Mar 20197.787.887.637.647.64273,600
21 Mar 20198.038.247.918.178.17232,300
20 Mar 20198.408.418.118.178.17140,300
19 Mar 20198.058.578.038.478.47355,000
18 Mar 20198.268.278.058.188.18139,000
15 Mar 20198.428.438.178.248.24173,900
14 Mar 20198.508.568.138.228.22220,900
13 Mar 20198.608.678.468.638.63223,700
12 Mar 20198.628.688.498.528.52331,600
11 Mar 20198.558.618.448.588.58206,100
08 Mar 20198.508.548.258.368.36157,600
07 Mar 20198.678.718.468.508.50237,100
06 Mar 20198.758.928.218.408.40460,100
05 Mar 20199.4910.128.769.379.371,184,200
04 Mar 20198.549.148.519.049.04666,800
01 Mar 20198.148.558.138.498.49324,500
28 Feb 20198.098.167.828.148.14360,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes