DBV Technologies S.A. (DBVT) Charts

$8.72

$0.28 (-3.11%)
Last update: 04:00 PM EST
Day's range
$8.72
Day's range
$9.05

5 DAY PERFORMANCE

-4.49%

1 MONTH PERFORMANCE

-13.92%

3 MONTH PERFORMANCE

+78.69%

6 MONTH PERFORMANCE

+127.08%

YEAR-TO-DATE PERFORMANCE

+182.20%

1 YEAR PERFORMANCE

+32.12%

DBV Technologies S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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