-
5 DAY PERFORMANCE
-4.11% -
1 MONTH PERFORMANCE
-12.51% -
3 MONTH PERFORMANCE
-16.55% -
6 MONTH PERFORMANCE
-54.55% -
YEAR-TO-DATE PERFORMANCE
-63.35% -
1 YEAR PERFORMANCE
-70.83%
DBV Technologies S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.70 | $0.70 (0%) | $0.71 | $0.68 | 110,400 | $67.32 M |
| 10/03/2024 | $0.67 | $0.68 (2.12%) | $0.70 | $0.67 | 20,800 | $65.40 M |
| 10/02/2024 | $0.70 | $0.66 (-5.73%) | $0.71 | $0.61 | 70,301 | $63.47 M |
| 10/01/2024 | $0.73 | $0.73 (0%) | $0.74 | $0.71 | 40,443 | $70.20 M |
| 09/30/2024 | $0.70 | $0.70 (-0.33%) | $0.75 | $0.70 | 84,200 | $67.32 M |
| 09/27/2024 | $0.72 | $0.70 (-4%) | $0.72 | $0.68 | 42,429 | $66.92 M |
| 09/26/2024 | $0.75 | $0.69 (-8.64%) | $0.75 | $0.64 | 35,000 | $65.88 M |
| 09/25/2024 | $0.75 | $0.70 (-6.45%) | $0.75 | $0.70 | 143,900 | $67.32 M |
| 09/24/2024 | $0.74 | $0.73 (-1.5%) | $0.82 | $0.71 | 25,100 | $70.20 M |
| 09/23/2024 | $0.74 | $0.70 (-5.39%) | $0.74 | $0.70 | 16,100 | $67.33 M |
| 09/20/2024 | $0.74 | $0.75 (0.66%) | $0.77 | $0.71 | 212,838 | $71.65 M |
| 09/19/2024 | $0.74 | $0.73 (-1%) | $0.80 | $0.70 | 9,400 | $70.20 M |
| 09/18/2024 | $0.74 | $0.71 (-4.36%) | $0.75 | $0.69 | 222,124 | $68.28 M |
| 09/17/2024 | $0.78 | $0.75 (-3.85%) | $0.79 | $0.73 | 78,408 | $72.13 M |
| 09/16/2024 | $0.75 | $0.75 (0%) | $0.78 | $0.73 | 214,001 | $72.13 M |
| 09/13/2024 | $0.79 | $0.73 (-8.17%) | $0.80 | $0.70 | 42,714 | $69.79 M |
| 09/12/2024 | $0.75 | $0.74 (-2.01%) | $0.78 | $0.71 | 8,508 | $70.69 M |
| 09/11/2024 | $0.77 | $0.76 (-1.27%) | $0.79 | $0.75 | 141,200 | $73.11 M |
| 09/10/2024 | $0.76 | $0.76 (-0.38%) | $0.80 | $0.72 | 25,500 | $73.10 M |
| 09/09/2024 | $0.77 | $0.78 (1.31%) | $0.85 | $0.75 | 21,000 | $75.02 M |
| 09/06/2024 | $0.90 | $0.80 (-11.1%) | $0.92 | $0.75 | 45,200 | $76.95 M |
| 09/05/2024 | $0.80 | $0.81 (0.75%) | $0.90 | $0.80 | 10,100 | $77.51 M |
| 09/04/2024 | $0.90 | $0.82 (-8.45%) | $0.90 | $0.82 | 10,700 | $78.96 M |
| 09/03/2024 | $0.91 | $0.87 (-4.4%) | $0.91 | $0.85 | 21,800 | $83.67 M |
| 08/30/2024 | $0.88 | $0.90 (2.86%) | $0.90 | $0.85 | 2,525 | $86.55 M |
| 08/29/2024 | $0.89 | $0.89 (-0.11%) | $0.91 | $0.88 | 6,500 | $85.50 M |
| 08/28/2024 | $0.92 | $0.87 (-5.33%) | $0.92 | $0.85 | 32,000 | $83.76 M |
| 08/27/2024 | $0.90 | $0.88 (-2.22%) | $0.92 | $0.88 | 60,500 | $84.63 M |
| 08/26/2024 | $0.94 | $0.90 (-4.3%) | $0.94 | $0.90 | 11,800 | $86.55 M |
| 08/23/2024 | $0.92 | $0.92 (-0.11%) | $0.99 | $0.92 | 5,800 | $88.48 M |
| 08/22/2024 | $0.92 | $0.92 (0.03%) | $0.93 | $0.92 | 14,536 | $88.51 M |
| 08/21/2024 | $0.93 | $0.93 (-0.18%) | $0.97 | $0.90 | 6,800 | $89.27 M |
| 08/20/2024 | $0.98 | $0.92 (-6.42%) | $0.99 | $0.90 | 17,700 | $88.20 M |
| 08/19/2024 | $0.95 | $0.96 (1.26%) | $0.99 | $0.95 | 15,000 | $92.52 M |
| 08/16/2024 | $0.93 | $0.93 (0.27%) | $0.95 | $0.92 | 5,736 | $89.68 M |
| 08/15/2024 | $0.92 | $0.95 (2.72%) | $0.99 | $0.92 | 1,600 | $90.88 M |
| 08/14/2024 | $0.99 | $0.95 (-3.99%) | $0.99 | $0.95 | 2,803 | $91.41 M |
| 08/13/2024 | $0.93 | $0.93 (0.18%) | $0.93 | $0.90 | 2,823 | $89.12 M |
| 08/12/2024 | $0.91 | $0.88 (-2.76%) | $0.92 | $0.87 | 7,300 | $84.63 M |
| 08/09/2024 | $0.97 | $0.91 (-6.19%) | $0.99 | $0.91 | 22,600 | $87.51 M |
| 08/08/2024 | $0.93 | $0.93 (0.13%) | $0.96 | $0.93 | 1,336 | $89.55 M |
| 08/07/2024 | $0.94 | $0.93 (-1.06%) | $0.95 | $0.91 | 10,600 | $89.44 M |
| 08/06/2024 | $0.93 | $0.90 (-3.23%) | $0.95 | $0.90 | 3,000 | $86.55 M |
| 08/05/2024 | $0.97 | $0.92 (-4.67%) | $0.97 | $0.92 | 9,100 | $88.93 M |
| 08/02/2024 | $0.97 | $0.97 (0%) | $0.99 | $0.90 | 5,200 | $93.29 M |
| 08/01/2024 | $0.96 | $0.95 (-1.04%) | $0.98 | $0.95 | 16,229 | $91.36 M |
| 07/31/2024 | $0.93 | $0.97 (3.79%) | $0.97 | $0.92 | 22,400 | $93.20 M |
| 07/30/2024 | $0.95 | $0.95 (-0.31%) | $0.99 | $0.91 | 41,640 | $91.08 M |
| 07/29/2024 | $0.94 | $0.92 (-2.13%) | $0.94 | $0.91 | 8,942 | $88.48 M |
| 07/26/2024 | $1.02 | $0.93 (-8.55%) | $1.02 | $0.93 | 16,300 | $89.72 M |
| 07/25/2024 | $0.91 | $1.03 (13.19%) | $1.03 | $0.91 | 29,800 | $99.07 M |
| 07/24/2024 | $0.99 | $0.96 (-3.13%) | $1.00 | $0.87 | 35,907 | $92.25 M |
| 07/23/2024 | $0.99 | $0.98 (-1.15%) | $1.03 | $0.94 | 184,519 | $94.12 M |
| 07/22/2024 | $0.87 | $0.92 (6.21%) | $0.94 | $0.86 | 511,200 | $88.87 M |
| 07/19/2024 | $0.85 | $0.84 (-1.18%) | $0.87 | $0.84 | 22,600 | $80.79 M |
| 07/18/2024 | $0.83 | $0.83 (-0.52%) | $0.87 | $0.80 | 24,000 | $79.83 M |
| 07/17/2024 | $0.80 | $0.84 (5.16%) | $0.88 | $0.80 | 11,300 | $80.92 M |
| 07/16/2024 | $0.85 | $0.83 (-2.85%) | $0.86 | $0.80 | 15,847 | $79.43 M |
| 07/15/2024 | $0.81 | $0.83 (2.68%) | $0.85 | $0.79 | 26,900 | $79.99 M |
| 07/12/2024 | $0.84 | $0.80 (-4.72%) | $0.84 | $0.80 | 10,030 | $76.94 M |
| 07/11/2024 | $0.83 | $0.79 (-4.51%) | $0.83 | $0.70 | 39,300 | $76.23 M |
| 07/10/2024 | $0.78 | $0.80 (2.81%) | $0.80 | $0.72 | 116,600 | $76.93 M |
| 07/09/2024 | $0.79 | $0.78 (-1.51%) | $0.80 | $0.78 | 7,332 | $75.12 M |
| 07/08/2024 | $0.86 | $0.80 (-6.74%) | $0.86 | $0.80 | 15,544 | $77.14 M |