5 DAY PERFORMANCE
-8.09%
1 MONTH PERFORMANCE
+11.10%
3 MONTH PERFORMANCE
+29.78%
6 MONTH PERFORMANCE
+117.89%
YEAR-TO-DATE PERFORMANCE
+227.18%
1 YEAR PERFORMANCE
+102.20%
DBV Technologies S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $10.50 | $10.11 (-3.71%) | $10.50 | $10.11 | 9.72 K | $201.34 M |
| 07/11/2025 | $11.08 | $10.80 (-2.53%) | $11.84 | $10.73 | 3.50 K | $221.65 M |
| 07/10/2025 | $10.53 | $10.83 (2.85%) | $10.98 | $10.53 | 2.60 K | $222.27 M |
| 07/09/2025 | $11.15 | $11.00 (-1.35%) | $11.33 | $10.90 | 9.23 K | $225.76 M |
| 07/08/2025 | $11.01 | $10.60 (-3.72%) | $11.02 | $10.52 | 18.64 K | $217.55 M |
| 07/07/2025 | $11.51 | $11.01 (-4.34%) | $11.55 | $11.00 | 17.10 K | $225.96 M |
| 07/03/2025 | $10.90 | $11.60 (6.42%) | $11.99 | $10.55 | 29.10 K | $238.07 M |
| 07/02/2025 | $10.15 | $10.30 (1.48%) | $10.53 | $9.50 | 61.70 K | $211.39 M |
| 07/01/2025 | $9.33 | $10.49 (12.43%) | $10.80 | $9.13 | 66.20 K | $215.29 M |
| 06/30/2025 | $9.35 | $9.16 (-2.03%) | $9.50 | $9.16 | 10.45 K | $188.00 M |
| 06/27/2025 | $9.32 | $8.88 (-4.72%) | $9.35 | $8.88 | 12.75 K | $182.25 M |
| 06/26/2025 | $9.02 | $9.21 (2.11%) | $9.35 | $9.01 | 21.10 K | $189.02 M |
| 06/25/2025 | $8.77 | $8.64 (-1.48%) | $8.97 | $8.60 | 17.50 K | $177.32 M |
| 06/24/2025 | $9.11 | $8.52 (-6.48%) | $9.19 | $8.51 | 55.73 K | $174.86 M |
| 06/23/2025 | $8.77 | $8.56 (-2.39%) | $9.69 | $8.50 | 38.60 K | $175.68 M |
| 06/20/2025 | $9.67 | $9.40 (-2.79%) | $9.67 | $9.39 | 22.40 K | $192.92 M |
| 06/18/2025 | $9.50 | $9.85 (3.68%) | $10.06 | $9.20 | 34.20 K | $202.16 M |
| 06/17/2025 | $9.89 | $9.47 (-4.25%) | $10.12 | $9.11 | 35.10 K | $194.36 M |
| 06/16/2025 | $9.72 | $9.55 (-1.75%) | $9.72 | $9.00 | 17.12 K | $196.00 M |
| 06/13/2025 | $9.25 | $9.10 (-1.62%) | $9.62 | $9.10 | 13.61 K | $186.76 M |
| 06/12/2025 | $9.38 | $9.69 (3.3%) | $9.95 | $9.29 | 41.66 K | $198.87 M |
| 06/11/2025 | $8.97 | $8.72 (-2.79%) | $9.05 | $8.72 | 21.30 K | $178.96 M |
| 06/10/2025 | $8.90 | $9.00 (1.12%) | $9.28 | $8.86 | 25.39 K | $184.71 M |
| 06/09/2025 | $8.98 | $8.68 (-3.34%) | $9.18 | $8.48 | 34.00 K | $178.14 M |
| 06/06/2025 | $8.58 | $9.13 (6.41%) | $9.18 | $8.50 | 39.40 K | $187.38 M |
| 06/05/2025 | $8.35 | $8.55 (2.4%) | $8.76 | $8.30 | 32.20 K | $175.48 M |
| 06/04/2025 | $7.94 | $8.14 (2.52%) | $8.31 | $7.94 | 13.30 K | $167.06 M |
| 06/03/2025 | $7.55 | $7.94 (5.17%) | $8.10 | $7.53 | 19.80 K | $162.96 M |
| 06/02/2025 | $8.08 | $7.74 (-4.21%) | $8.18 | $7.71 | 39.90 K | $158.85 M |
| 05/30/2025 | $8.56 | $8.35 (-2.45%) | $8.68 | $8.25 | 47.30 K | $171.37 M |
| 05/29/2025 | $8.59 | $8.81 (2.56%) | $9.44 | $8.41 | 73.60 K | $180.81 M |
| 05/28/2025 | $9.68 | $9.35 (-3.41%) | $9.73 | $9.18 | 66.21 K | $191.89 M |
| 05/27/2025 | $9.50 | $9.29 (-2.21%) | $9.92 | $9.29 | 138.37 K | $190.66 M |
| 05/23/2025 | $8.82 | $8.41 (-4.65%) | $8.93 | $8.33 | 61.65 K | $172.60 M |
| 05/22/2025 | $8.77 | $8.77 (0%) | $9.16 | $8.59 | 67.10 K | $179.99 M |
| 05/21/2025 | $9.31 | $9.33 (0.21%) | $9.63 | $9.09 | 67.50 K | $191.48 M |
| 05/20/2025 | $10.64 | $9.60 (-9.77%) | $10.64 | $8.14 | 341.78 K | $197.03 M |
| 05/19/2025 | $11.00 | $10.80 (-1.82%) | $11.05 | $10.42 | 53.10 K | $221.65 M |
| 05/16/2025 | $10.65 | $11.10 (4.23%) | $11.30 | $10.48 | 64.50 K | $227.81 M |
| 05/15/2025 | $11.34 | $11.26 (-0.71%) | $11.66 | $10.78 | 98.43 K | $231.09 M |
| 05/14/2025 | $12.22 | $11.48 (-6.06%) | $12.78 | $10.56 | 237.81 K | $235.61 M |
| 05/13/2025 | $11.09 | $10.99 (-0.9%) | $11.12 | $10.60 | 108.16 K | $225.55 M |
| 05/12/2025 | $10.73 | $10.13 (-5.59%) | $11.01 | $10.03 | 150.52 K | $207.90 M |
| 05/09/2025 | $9.88 | $9.83 (-0.51%) | $10.11 | $9.34 | 64.41 K | $201.75 M |
| 05/08/2025 | $9.51 | $9.84 (3.47%) | $10.12 | $9.18 | 70.61 K | $201.95 M |
| 05/07/2025 | $9.73 | $9.50 (-2.36%) | $9.86 | $9.35 | 93.90 K | $194.97 M |
| 05/06/2025 | $9.70 | $9.39 (-3.2%) | $9.90 | $9.33 | 53.82 K | $192.72 M |
| 05/05/2025 | $9.19 | $9.25 (0.65%) | $9.48 | $9.00 | 83.42 K | $189.84 M |
| 05/02/2025 | $8.67 | $8.95 (3.23%) | $9.29 | $8.65 | 102.85 K | $183.69 M |
| 05/01/2025 | $8.83 | $8.61 (-2.49%) | $9.13 | $8.59 | 35.75 K | $176.71 M |
| 04/30/2025 | $8.90 | $9.01 (1.24%) | $9.45 | $8.77 | 47.40 K | $184.92 M |
| 04/29/2025 | $8.92 | $9.08 (1.79%) | $9.40 | $8.80 | 61.70 K | $186.35 M |
| 04/28/2025 | $8.49 | $9.17 (8.01%) | $9.89 | $8.27 | 92.41 K | $188.20 M |
| 04/25/2025 | $8.61 | $8.53 (-0.93%) | $9.40 | $8.40 | 73.40 K | $164.07 M |
| 04/24/2025 | $9.19 | $8.90 (-3.16%) | $9.21 | $8.82 | 146.40 K | $171.18 M |
| 04/23/2025 | $8.60 | $9.26 (7.67%) | $9.59 | $8.45 | 225.15 K | $178.11 M |
| 04/22/2025 | $8.60 | $8.75 (1.74%) | $8.96 | $8.48 | 147.34 K | $168.30 M |
| 04/21/2025 | $8.01 | $8.91 (11.24%) | $9.10 | $7.71 | 125.25 K | $171.38 M |
| 04/17/2025 | $7.91 | $7.98 (0.88%) | $8.44 | $7.65 | 58.05 K | $153.49 M |
| 04/16/2025 | $7.49 | $7.91 (5.61%) | $8.10 | $7.26 | 41.14 K | $152.14 M |
| 04/15/2025 | $7.47 | $7.35 (-1.61%) | $7.62 | $7.00 | 60.73 K | $141.37 M |
| 04/14/2025 | $7.47 | $7.79 (4.28%) | $7.80 | $7.33 | 52.60 K | $149.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
