5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
+9.38%
3 MONTH PERFORMANCE
+122.14%
6 MONTH PERFORMANCE
+142.34%
YEAR-TO-DATE PERFORMANCE
+201.94%
1 YEAR PERFORMANCE
+52.95%
DBV Technologies S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $9.50 | $9.29 (-2.21%) | $9.92 | $9.29 | 138.33 K | $197.13 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 |
| 04/11/2025 | $6.83 | $7.32 (7.17%) | $7.46 | $6.83 | 39.45 K | $140.79 M |
| 04/10/2025 | $7.27 | $7.19 (-1.1%) | $7.46 | $7.03 | 19.24 K | $138.29 M |
| 04/09/2025 | $6.86 | $7.07 (3.06%) | $7.30 | $6.69 | 21.62 K | $135.98 M |
| 04/08/2025 | $7.20 | $7.15 (-0.69%) | $7.49 | $6.93 | 70.60 K | $137.52 M |
| 04/07/2025 | $6.57 | $7.44 (13.24%) | $7.60 | $6.46 | 132.45 K | $143.10 M |
| 04/04/2025 | $7.23 | $6.50 (-10.1%) | $7.48 | $6.00 | 143.73 K | $125.02 M |
| 04/03/2025 | $7.55 | $7.86 (4.11%) | $8.48 | $7.26 | 132.00 K | $151.18 M |
| 04/02/2025 | $6.23 | $7.70 (23.6%) | $8.50 | $6.23 | 489.13 K | $148.10 M |
| 04/01/2025 | $6.39 | $6.46 (1.1%) | $6.80 | $6.01 | 200.73 K | $124.25 M |
| 03/31/2025 | $6.00 | $6.82 (13.67%) | $7.28 | $5.75 | 653.95 K | $131.18 M |
| 03/28/2025 | $6.03 | $6.20 (2.82%) | $6.78 | $5.30 | 21.80 M | $119.25 M |
| 03/27/2025 | $4.08 | $3.91 (-4.17%) | $4.15 | $3.91 | 7.00 K | $75.21 M |
| 03/26/2025 | $4.15 | $4.05 (-2.41%) | $4.19 | $4.05 | 8.00 K | $77.90 M |
| 03/25/2025 | $4.64 | $4.01 (-13.58%) | $4.64 | $4.01 | 48.05 K | $77.13 M |
| 03/24/2025 | $4.50 | $4.46 (-0.89%) | $4.97 | $4.30 | 86.54 K | $85.78 M |
| 03/21/2025 | $4.97 | $4.99 (0.4%) | $5.24 | $4.51 | 20.90 K | $95.98 M |
| 03/20/2025 | $4.74 | $5.28 (11.39%) | $5.30 | $4.60 | 21.20 K | $101.56 M |
| 03/19/2025 | $4.76 | $4.74 (-0.42%) | $4.77 | $4.66 | 7.50 K | $91.17 M |
| 03/18/2025 | $5.09 | $4.72 (-7.27%) | $5.09 | $4.72 | 20.41 K | $90.78 M |
| 03/17/2025 | $4.79 | $4.68 (-2.3%) | $4.80 | $4.66 | 5.90 K | $90.02 M |
| 03/14/2025 | $4.84 | $4.87 (0.62%) | $5.10 | $4.75 | 18.41 K | $93.67 M |
| 03/13/2025 | $4.88 | $5.21 (6.76%) | $5.30 | $4.79 | 47.20 K | $100.21 M |
| 03/12/2025 | $4.70 | $4.88 (3.83%) | $4.96 | $4.63 | 35.95 K | $93.86 M |
| 03/11/2025 | $4.55 | $4.25 (-6.59%) | $4.55 | $4.15 | 31.04 K | $81.74 M |
| 03/10/2025 | $4.52 | $4.20 (-7.08%) | $4.56 | $4.19 | 61.61 K | $80.78 M |
| 03/07/2025 | $4.39 | $4.18 (-4.78%) | $4.42 | $4.12 | 6.73 K | $80.40 M |
| 03/06/2025 | $4.19 | $4.48 (6.92%) | $4.48 | $4.19 | 6.84 K | $86.17 M |
| 03/05/2025 | $4.07 | $4.44 (9.09%) | $4.59 | $4.07 | 11.50 K | $85.40 M |
| 03/04/2025 | $3.90 | $4.30 (10.26%) | $4.30 | $3.82 | 12.33 K | $82.71 M |
| 03/03/2025 | $4.05 | $3.96 (-2.22%) | $4.16 | $3.82 | 11.50 K | $76.17 M |
| 02/28/2025 | $4.01 | $4.45 (10.97%) | $4.45 | $3.90 | 14.84 K | $85.59 M |
| 02/27/2025 | $4.19 | $4.20 (0.24%) | $4.25 | $4.15 | 12.80 K | $80.78 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.
