5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
-12.45%
3 MONTH PERFORMANCE
+13.40%
6 MONTH PERFORMANCE
+57.50%
YEAR-TO-DATE PERFORMANCE
-11.27%
1 YEAR PERFORMANCE
+242.25%
DBV Technologies S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $17.35 | $17.01 (-1.96%) | $18.04 | $16.86 | 249.30 K | $327.28 M |
| 01/08/2026 | $17.94 | $17.00 (-5.24%) | $18.03 | $16.80 | 369.30 K | $327.09 M |
| 01/07/2026 | $17.30 | $17.99 (3.99%) | $18.33 | $17.27 | 370.76 K | $346.13 M |
| 01/06/2026 | $17.72 | $16.63 (-6.15%) | $18.13 | $16.49 | 575.79 K | $319.97 M |
| 01/05/2026 | $18.98 | $16.99 (-10.48%) | $18.98 | $16.77 | 503.10 K | $326.89 M |
| 01/02/2026 | $19.04 | $19.05 (0.05%) | $19.62 | $18.86 | 377.66 K | $366.53 M |
| 12/31/2025 | $19.31 | $19.17 (-0.73%) | $19.45 | $18.78 | 387.26 K | $368.84 M |
| 12/30/2025 | $19.55 | $19.21 (-1.74%) | $19.63 | $19.05 | 237.30 K | $369.61 M |
| 12/29/2025 | $19.45 | $19.52 (0.36%) | $19.90 | $18.93 | 350.53 K | $375.57 M |
| 12/26/2025 | $18.94 | $19.17 (1.21%) | $19.49 | $18.69 | 163.10 K | $368.84 M |
| 12/24/2025 | $19.10 | $19.03 (-0.37%) | $19.19 | $18.61 | 154.73 K | $366.14 M |
| 12/23/2025 | $19.04 | $18.92 (-0.63%) | $19.21 | $18.46 | 507.50 K | $364.03 M |
| 12/22/2025 | $20.67 | $20.27 (-1.94%) | $21.02 | $19.43 | 850.75 K | $390.00 M |
| 12/19/2025 | $21.00 | $22.76 (8.38%) | $22.89 | $20.63 | 431.63 K | $437.91 M |
| 12/18/2025 | $21.21 | $21.52 (1.46%) | $21.98 | $20.27 | 950.10 K | $414.05 M |
| 12/17/2025 | $25.30 | $22.55 (-10.87%) | $26.19 | $20.91 | 3.95 M | $433.87 M |
| 12/16/2025 | $17.50 | $17.98 (2.74%) | $18.28 | $17.50 | 867.41 K | $345.94 M |
| 12/15/2025 | $19.29 | $18.29 (-5.18%) | $19.30 | $18.14 | 371.62 K | $351.90 M |
| 12/12/2025 | $19.37 | $18.37 (-5.16%) | $19.41 | $17.86 | 311.40 K | $353.44 M |
| 12/11/2025 | $20.85 | $19.43 (-6.81%) | $21.50 | $19.06 | 493.20 K | $373.84 M |
| 12/10/2025 | $18.91 | $20.00 (5.76%) | $20.16 | $18.52 | 680.32 K | $384.81 M |
| 12/09/2025 | $16.70 | $17.16 (2.75%) | $17.97 | $16.40 | 257.85 K | $330.16 M |
| 12/08/2025 | $14.09 | $16.98 (20.51%) | $17.50 | $14.09 | 567.76 K | $326.70 M |
| 12/05/2025 | $13.28 | $13.90 (4.67%) | $13.97 | $12.98 | 1.44 M | $267.44 M |
| 12/04/2025 | $13.09 | $13.05 (-0.31%) | $13.42 | $12.96 | 978.55 K | $251.09 M |
| 12/03/2025 | $13.21 | $12.99 (-1.67%) | $13.22 | $12.75 | 996.40 K | $249.93 M |
| 12/02/2025 | $13.27 | $12.90 (-2.79%) | $13.34 | $12.88 | 1.05 M | $248.20 M |
| 12/01/2025 | $13.35 | $12.98 (-2.77%) | $13.57 | $12.85 | 395.40 K | $249.74 M |
| 11/28/2025 | $13.55 | $13.09 (-3.39%) | $13.60 | $12.94 | 617.20 K | $251.86 M |
| 11/26/2025 | $13.00 | $12.91 (-0.69%) | $13.33 | $12.82 | 235.80 K | $248.39 M |
| 11/25/2025 | $13.46 | $12.96 (-3.71%) | $13.75 | $12.70 | 418.64 K | $249.35 M |
| 11/24/2025 | $13.70 | $13.38 (-2.34%) | $13.83 | $13.02 | 131.15 K | $257.44 M |
| 11/21/2025 | $13.77 | $13.75 (-0.15%) | $13.87 | $13.03 | 80.90 K | $264.55 M |
| 11/20/2025 | $14.38 | $13.77 (-4.24%) | $14.64 | $13.06 | 69.21 K | $264.94 M |
| 11/19/2025 | $14.53 | $14.30 (-1.58%) | $14.68 | $13.96 | 42.24 K | $275.14 M |
| 11/18/2025 | $13.50 | $13.93 (3.19%) | $14.06 | $13.50 | 27.32 K | $268.02 M |
| 11/17/2025 | $13.20 | $13.48 (2.12%) | $14.33 | $13.20 | 237.40 K | $259.36 M |
| 11/14/2025 | $12.98 | $13.24 (2%) | $13.66 | $12.98 | 18.20 K | $254.74 M |
| 11/13/2025 | $13.55 | $13.06 (-3.62%) | $13.76 | $12.56 | 57.30 K | $251.28 M |
| 11/12/2025 | $14.04 | $13.77 (-1.92%) | $14.30 | $13.31 | 163.44 K | $264.94 M |
| 11/11/2025 | $14.37 | $13.34 (-7.17%) | $14.71 | $13.15 | 151.71 K | $256.67 M |
| 11/10/2025 | $14.00 | $13.58 (-3%) | $14.24 | $13.51 | 81.43 K | $261.28 M |
| 11/07/2025 | $14.85 | $13.97 (-5.93%) | $14.96 | $13.19 | 123.30 K | $268.79 M |
| 11/06/2025 | $14.93 | $14.04 (-5.96%) | $15.35 | $13.79 | 84.20 K | $270.13 M |
| 11/05/2025 | $14.54 | $14.10 (-3.03%) | $14.77 | $13.93 | 69.61 K | $271.29 M |
| 11/04/2025 | $14.05 | $14.36 (2.21%) | $15.01 | $14.05 | 43.92 K | $276.29 M |
| 11/03/2025 | $14.36 | $14.25 (-0.77%) | $14.58 | $13.70 | 48.57 K | $274.17 M |
| 10/31/2025 | $15.34 | $14.64 (-4.56%) | $15.97 | $14.00 | 171.00 K | $281.68 M |
| 10/30/2025 | $14.65 | $14.09 (-3.82%) | $15.06 | $14.04 | 49.90 K | $271.10 M |
| 10/29/2025 | $14.37 | $15.21 (5.85%) | $15.27 | $13.89 | 199.80 K | $292.64 M |
| 10/28/2025 | $15.93 | $15.55 (-2.39%) | $16.40 | $15.34 | 111.00 K | $299.19 M |
| 10/27/2025 | $16.86 | $15.99 (-5.16%) | $16.95 | $15.71 | 223.80 K | $307.65 M |
| 10/24/2025 | $14.99 | $15.41 (2.8%) | $16.10 | $14.77 | 108.30 K | $296.40 M |
| 10/23/2025 | $15.13 | $14.86 (-1.78%) | $15.50 | $14.81 | 136.10 K | $285.82 M |
| 10/22/2025 | $15.93 | $15.12 (-5.08%) | $16.04 | $15.12 | 147.62 K | $290.82 M |
| 10/21/2025 | $16.27 | $15.97 (-1.84%) | $16.37 | $15.82 | 401.61 K | $307.17 M |
| 10/20/2025 | $15.80 | $16.31 (3.23%) | $16.75 | $15.74 | 55.90 K | $313.71 M |
| 10/17/2025 | $17.45 | $16.95 (-2.87%) | $17.90 | $16.63 | 106.80 K | $326.02 M |
| 10/16/2025 | $17.27 | $17.00 (-1.56%) | $18.00 | $16.69 | 276.30 K | $326.98 M |
| 10/15/2025 | $15.43 | $15.92 (3.18%) | $16.75 | $15.21 | 542.63 K | $306.21 M |
| 10/14/2025 | $15.35 | $15.65 (1.95%) | $15.95 | $14.98 | 109.95 K | $301.01 M |
| 10/13/2025 | $14.74 | $16.43 (11.47%) | $16.90 | $14.74 | 238.24 K | $316.02 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.
