5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
+127.86%
YEAR-TO-DATE PERFORMANCE
+209.71%
1 YEAR PERFORMANCE
+74.00%
DBV Technologies S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $9.81 | $9.57 (-2.45%) | $10.00 | $9.50 | 8.00 K | $184.07 M |
| 08/25/2025 | $9.81 | $9.79 (-0.2%) | $10.07 | $9.61 | 13.30 K | $188.30 M |
| 08/22/2025 | $10.00 | $10.00 (0%) | $10.00 | $9.51 | 72.30 K | $192.34 M |
| 08/21/2025 | $10.06 | $9.54 (-5.17%) | $10.20 | $9.54 | 24.80 K | $183.49 M |
| 08/20/2025 | $9.92 | $9.80 (-1.21%) | $10.05 | $9.80 | 12.20 K | $188.49 M |
| 08/19/2025 | $10.00 | $9.77 (-2.3%) | $10.00 | $9.77 | 33.80 K | $187.92 M |
| 08/18/2025 | $10.26 | $10.00 (-2.53%) | $10.26 | $9.78 | 199.30 K | $192.34 M |
| 08/15/2025 | $10.02 | $9.99 (-0.3%) | $10.16 | $9.72 | 21.12 K | $192.15 M |
| 08/14/2025 | $9.86 | $9.82 (-0.41%) | $9.98 | $9.81 | 2.20 K | $188.88 M |
| 08/13/2025 | $9.87 | $9.80 (-0.71%) | $10.02 | $9.65 | 18.92 K | $188.49 M |
| 08/12/2025 | $9.33 | $9.81 (5.14%) | $10.10 | $9.33 | 33.90 K | $188.69 M |
| 08/11/2025 | $9.99 | $9.75 (-2.4%) | $10.00 | $9.61 | 17.00 K | $187.53 M |
| 08/08/2025 | $10.23 | $9.82 (-4.01%) | $10.38 | $9.76 | 98.15 K | $188.88 M |
| 08/07/2025 | $9.99 | $9.77 (-2.2%) | $10.03 | $9.77 | 22.25 K | $187.92 M |
| 08/06/2025 | $10.00 | $9.87 (-1.3%) | $10.00 | $9.55 | 17.72 K | $189.84 M |
| 08/05/2025 | $9.73 | $9.72 (-0.1%) | $9.90 | $9.40 | 31.00 K | $186.96 M |
| 08/04/2025 | $9.35 | $8.81 (-5.78%) | $9.52 | $8.66 | 24.74 K | $169.45 M |
| 08/01/2025 | $9.26 | $9.00 (-2.81%) | $9.54 | $8.80 | 24.53 K | $173.11 M |
| 07/31/2025 | $9.36 | $8.51 (-9.08%) | $9.99 | $8.51 | 25.71 K | $163.68 M |
| 07/30/2025 | $10.19 | $9.40 (-7.75%) | $10.45 | $9.20 | 48.70 K | $180.80 M |
| 07/29/2025 | $10.93 | $9.80 (-10.34%) | $10.93 | $9.66 | 174.62 K | $188.49 M |
| 07/28/2025 | $10.09 | $9.73 (-3.57%) | $10.09 | $9.73 | 13.20 K | $187.15 M |
| 07/25/2025 | $10.35 | $9.46 (-8.6%) | $10.42 | $9.40 | 61.00 K | $194.15 M |
| 07/24/2025 | $10.00 | $9.78 (-2.2%) | $10.00 | $9.60 | 4.33 K | $200.72 M |
| 07/23/2025 | $9.55 | $9.47 (-0.84%) | $10.16 | $9.47 | 6.84 K | $194.36 M |
| 07/22/2025 | $9.50 | $9.28 (-2.32%) | $9.50 | $9.13 | 9.75 K | $190.46 M |
| 07/21/2025 | $9.71 | $9.50 (-2.16%) | $9.94 | $9.38 | 14.10 K | $194.97 M |
| 07/18/2025 | $9.80 | $10.00 (2.04%) | $10.37 | $9.80 | 55.40 K | $205.23 M |
| 07/17/2025 | $9.85 | $9.71 (-1.42%) | $9.86 | $9.68 | 8.34 K | $199.28 M |
| 07/16/2025 | $9.77 | $9.79 (0.2%) | $9.90 | $9.51 | 15.70 K | $200.92 M |
| 07/15/2025 | $10.43 | $10.16 (-2.59%) | $10.64 | $9.91 | 21.30 K | $208.52 M |
| 07/14/2025 | $10.50 | $10.22 (-2.67%) | $10.50 | $10.11 | 11.33 K | $209.75 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 |
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.
