5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
+50.00%
3 MONTH PERFORMANCE
+47.28%
6 MONTH PERFORMANCE
+68.28%
YEAR-TO-DATE PERFORMANCE
+136.89%
1 YEAR PERFORMANCE
+5.32%
DBV Technologies S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $6.83 | $7.32 (7.17%) | $7.46 | $6.83 | 39,437 | $703.97 M |
| 04/10/2025 | $7.27 | $7.19 (-1.1%) | $7.46 | $7.03 | 19,235 | $691.47 M |
| 04/09/2025 | $6.86 | $7.07 (3.06%) | $7.30 | $6.69 | 21,621 | $679.92 M |
| 04/08/2025 | $7.20 | $7.15 (-0.69%) | $7.49 | $6.93 | 70,600 | $687.62 M |
| 04/07/2025 | $6.57 | $7.44 (13.24%) | $7.60 | $6.46 | 132,451 | $715.51 M |
| 04/04/2025 | $7.23 | $6.50 (-10.1%) | $7.48 | $6.00 | 143,731 | $625.11 M |
| 04/03/2025 | $7.55 | $7.86 (4.11%) | $8.48 | $7.26 | 132,000 | $755.90 M |
| 04/02/2025 | $6.23 | $7.70 (23.6%) | $8.50 | $6.23 | 489,133 | $740.51 M |
| 04/01/2025 | $6.39 | $6.46 (1.1%) | $6.80 | $6.01 | 200,728 | $621.26 M |
| 03/31/2025 | $6.00 | $6.82 (13.67%) | $7.28 | $5.75 | 653,945 | $655.88 M |
| 03/28/2025 | $6.03 | $6.20 (2.82%) | $6.78 | $5.30 | 21.80 M | $596.26 M |
| 03/27/2025 | $4.08 | $3.91 (-4.17%) | $4.15 | $3.91 | 7,000 | $376.03 M |
| 03/26/2025 | $4.15 | $4.05 (-2.41%) | $4.19 | $4.05 | 8,000 | $389.49 M |
| 03/25/2025 | $4.64 | $4.01 (-13.58%) | $4.64 | $4.01 | 48,049 | $385.64 M |
| 03/24/2025 | $4.50 | $4.46 (-0.89%) | $4.97 | $4.30 | 86,543 | $428.92 M |
| 03/21/2025 | $4.97 | $4.99 (0.4%) | $5.24 | $4.51 | 20,900 | $479.89 M |
| 03/20/2025 | $4.74 | $5.28 (11.39%) | $5.30 | $4.60 | 21,200 | $507.78 M |
| 03/19/2025 | $4.76 | $4.74 (-0.42%) | $4.77 | $4.66 | 7,500 | $455.85 M |
| 03/18/2025 | $5.09 | $4.72 (-7.27%) | $5.09 | $4.72 | 20,406 | $453.92 M |
| 03/17/2025 | $4.79 | $4.68 (-2.3%) | $4.80 | $4.66 | 5,900 | $450.08 M |
| 03/14/2025 | $4.84 | $4.87 (0.62%) | $5.10 | $4.75 | 18,411 | $468.35 M |
| 03/13/2025 | $4.88 | $5.21 (6.76%) | $5.30 | $4.79 | 47,200 | $501.05 M |
| 03/12/2025 | $4.70 | $4.88 (3.83%) | $4.96 | $4.63 | 35,948 | $469.31 M |
| 03/11/2025 | $4.55 | $4.25 (-6.59%) | $4.55 | $4.15 | 31,035 | $408.72 M |
| 03/10/2025 | $4.52 | $4.20 (-7.08%) | $4.56 | $4.19 | 61,608 | $403.92 M |
| 03/07/2025 | $4.39 | $4.18 (-4.78%) | $4.42 | $4.12 | 6,729 | $401.99 M |
| 03/06/2025 | $4.19 | $4.48 (6.92%) | $4.48 | $4.19 | 6,838 | $430.84 M |
| 03/05/2025 | $4.07 | $4.44 (9.09%) | $4.59 | $4.07 | 11,500 | $427.00 M |
| 03/04/2025 | $3.90 | $4.30 (10.26%) | $4.30 | $3.82 | 12,325 | $413.53 M |
| 03/03/2025 | $4.05 | $3.96 (-2.22%) | $4.16 | $3.82 | 11,500 | $380.83 M |
| 02/28/2025 | $4.01 | $4.45 (10.97%) | $4.45 | $3.90 | 14,836 | $427.96 M |
| 02/27/2025 | $4.19 | $4.20 (0.24%) | $4.25 | $4.15 | 12,803 | $403.92 M |
| 02/26/2025 | $4.10 | $4.17 (1.71%) | $4.28 | $4.07 | 4,025 | $401.03 M |
| 02/25/2025 | $4.15 | $4.10 (-1.2%) | $4.23 | $4.06 | 7,843 | $394.30 M |
| 02/24/2025 | $4.26 | $4.11 (-3.52%) | $4.26 | $4.11 | 5,242 | $395.26 M |
| 02/21/2025 | $4.29 | $4.39 (2.33%) | $4.60 | $4.16 | 8,122 | $422.19 M |
| 02/20/2025 | $4.28 | $4.26 (-0.47%) | $4.38 | $4.26 | 2,800 | $409.69 M |
| 02/19/2025 | $4.18 | $4.44 (6.22%) | $4.44 | $4.18 | 900 | $427.00 M |
| 02/18/2025 | $4.47 | $4.28 (-4.25%) | $4.47 | $4.19 | 5,900 | $411.61 M |
| 02/14/2025 | $4.46 | $4.39 (-1.57%) | $4.46 | $4.26 | 6,300 | $422.19 M |
| 02/13/2025 | $4.37 | $4.35 (-0.46%) | $4.37 | $4.05 | 10,814 | $418.34 M |
| 02/12/2025 | $4.15 | $4.12 (-0.72%) | $4.38 | $4.12 | 6,100 | $396.22 M |
| 02/11/2025 | $4.06 | $4.19 (3.2%) | $4.53 | $4.06 | 15,617 | $402.95 M |
| 02/10/2025 | $4.10 | $4.20 (2.44%) | $4.24 | $4.00 | 10,600 | $403.92 M |
| 02/07/2025 | $4.30 | $4.12 (-4.19%) | $4.45 | $4.10 | 50,000 | $396.22 M |
| 02/06/2025 | $4.48 | $4.40 (-1.79%) | $4.49 | $4.28 | 17,801 | $423.15 M |
| 02/05/2025 | $4.40 | $4.58 (4.09%) | $4.63 | $4.39 | 12,500 | $440.46 M |
| 02/04/2025 | $4.44 | $4.53 (2.03%) | $4.53 | $4.29 | 293,771 | $435.65 M |
| 02/03/2025 | $4.01 | $4.06 (1.25%) | $4.06 | $3.81 | 12,140 | $390.45 M |
| 01/31/2025 | $4.28 | $4.22 (-1.4%) | $4.54 | $3.80 | 34,800 | $405.84 M |
| 01/30/2025 | $4.23 | $4.26 (0.71%) | $4.26 | $4.16 | 5,902 | $409.69 M |
| 01/29/2025 | $4.30 | $4.22 (-1.86%) | $4.45 | $4.22 | 5,500 | $405.84 M |
| 01/28/2025 | $4.35 | $4.48 (2.99%) | $4.50 | $4.19 | 12,344 | $430.84 M |
| 01/27/2025 | $4.46 | $4.52 (1.35%) | $4.52 | $4.15 | 18,000 | $434.69 M |
| 01/24/2025 | $4.56 | $4.34 (-4.82%) | $4.58 | $4.10 | 36,400 | $417.38 M |
| 01/23/2025 | $4.47 | $4.40 (-1.57%) | $4.60 | $4.38 | 18,009 | $423.15 M |
| 01/22/2025 | $4.60 | $4.74 (3.04%) | $4.74 | $4.54 | 16,144 | $455.85 M |
| 01/21/2025 | $4.59 | $4.52 (-1.53%) | $4.72 | $4.48 | 36,654 | $434.69 M |
| 01/17/2025 | $4.75 | $4.47 (-5.89%) | $4.75 | $4.47 | 34,500 | $429.88 M |
| 01/16/2025 | $4.82 | $4.73 (-1.87%) | $5.15 | $4.57 | 53,005 | $454.89 M |
| 01/15/2025 | $4.37 | $4.86 (11.21%) | $5.13 | $4.36 | 69,628 | $467.39 M |
| 01/14/2025 | $4.90 | $4.64 (-5.31%) | $4.90 | $4.30 | 105,300 | $446.23 M |
| 01/13/2025 | $4.80 | $5.41 (12.71%) | $5.42 | $4.63 | 163,000 | $520.28 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.
