5 DAY PERFORMANCE
-2.67%
1 MONTH PERFORMANCE
-19.30%
3 MONTH PERFORMANCE
-31.28%
6 MONTH PERFORMANCE
-54.81%
YEAR-TO-DATE PERFORMANCE
-50.50%
1 YEAR PERFORMANCE
-32.65%
DBV Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $10.04 | $9.49 (-5.48%) | $10.13 | $9.33 | 410.56 K | $867.78 M |
| 10/29/2026 | $9.35 | $10.29 (10.05%) | $10.75 | $9.34 | 1.03 M | $928.21 M |
| 10/28/2026 | $10.06 | $10.65 (5.86%) | $10.86 | $10.03 | 225.81 K | $960.69 M |
| 10/27/2026 | $10.00 | $10.13 (1.3%) | $10.49 | $9.92 | 641.36 K | $913.78 M |
| 10/26/2026 | $10.11 | $9.98 (-1.29%) | $10.14 | $9.89 | 214.83 K | $900.25 M |
| 10/23/2026 | $9.68 | $9.75 (0.72%) | $9.78 | $9.45 | 258.34 K | $835.19 M |
| 10/22/2026 | $9.57 | $9.68 (1.15%) | $9.84 | $9.52 | 121.60 K | $829.19 M |
| 10/21/2026 | $9.53 | $9.62 (0.94%) | $9.92 | $9.53 | 1.41 M | $824.05 M |
| 10/20/2026 | $8.95 | $9.48 (5.92%) | $9.63 | $8.89 | 210.60 K | $812.06 M |
| 10/19/2026 | $8.81 | $8.97 (1.82%) | $9.05 | $8.81 | 269.94 K | $768.38 M |
| 10/16/2026 | $9.02 | $9.05 (0.33%) | $9.13 | $8.63 | 592.92 K | $775.23 M |
| 10/15/2026 | $8.87 | $9.11 (2.71%) | $9.21 | $8.85 | 432.30 K | $780.37 M |
| 10/14/2026 | $9.09 | $8.87 (-2.42%) | $9.12 | $8.86 | 351.20 K | $759.81 M |
| 10/13/2026 | $9.47 | $9.03 (-4.65%) | $9.50 | $8.90 | 344.10 K | $773.51 M |
| 10/12/2026 | $9.63 | $9.55 (-0.83%) | $9.72 | $9.39 | 311.80 K | $818.06 M |
| 10/09/2026 | $9.62 | $9.80 (1.87%) | $9.86 | $9.43 | 324.06 K | $839.47 M |
| 10/08/2026 | $9.74 | $9.55 (-1.95%) | $9.84 | $9.36 | 603.30 K | $818.06 M |
| 10/07/2026 | $9.74 | $9.77 (0.31%) | $10.05 | $9.64 | 535.30 K | $836.90 M |
| 10/06/2026 | $10.64 | $9.98 (-6.2%) | $10.66 | $9.82 | 558.01 K | $854.89 M |
| 10/05/2026 | $10.35 | $10.44 (0.87%) | $10.74 | $10.23 | 224.50 K | $894.30 M |
| 10/02/2026 | $10.92 | $10.55 (-3.39%) | $11.01 | $10.47 | 673.30 K | $903.72 M |
| 10/01/2026 | $11.30 | $11.21 (-0.8%) | $11.58 | $11.02 | 564.50 K | $960.25 M |
| 09/30/2026 | $11.72 | $11.76 (0.34%) | $12.21 | $11.72 | 401.00 K | $1.01 B |
| 09/29/2026 | $11.50 | $11.55 (0.43%) | $11.68 | $11.40 | 199.50 K | $989.38 M |
| 09/28/2026 | $11.56 | $11.64 (0.69%) | $12.13 | $11.53 | 712.95 K | $997.09 M |
| 09/25/2026 | $11.41 | $11.56 (1.31%) | $11.83 | $11.40 | 290.00 K | $990.24 M |
| 09/24/2026 | $11.95 | $11.60 (-2.93%) | $12.12 | $11.27 | 333.50 K | $993.66 M |
| 09/23/2026 | $12.46 | $12.17 (-2.33%) | $12.63 | $12.10 | 377.51 K | $1.04 B |
| 09/22/2026 | $12.03 | $12.63 (4.99%) | $12.73 | $11.93 | 282.00 K | $1.08 B |
| 09/21/2026 | $12.31 | $12.10 (-1.71%) | $12.31 | $12.00 | 131.43 K | $1.04 B |
| 09/18/2026 | $12.59 | $12.35 (-1.91%) | $12.59 | $12.14 | 137.64 K | $1.06 B |
| 09/17/2026 | $12.22 | $12.51 (2.37%) | $12.62 | $12.22 | 158.80 K | $1.07 B |
| 09/16/2026 | $12.20 | $11.79 (-3.36%) | $12.21 | $11.75 | 159.10 K | $1.01 B |
| 09/15/2026 | $12.20 | $11.76 (-3.61%) | $12.25 | $11.70 | 175.10 K | $1.01 B |
| 09/14/2026 | $12.20 | $12.35 (1.23%) | $12.62 | $11.92 | 269.60 K | $1.06 B |
| 09/11/2026 | $13.04 | $11.85 (-9.13%) | $13.15 | $11.80 | 2.70 M | $1.02 B |
| 09/10/2026 | $13.51 | $12.97 (-4%) | $13.51 | $12.93 | 125.40 K | $1.11 B |
| 09/09/2026 | $13.24 | $13.44 (1.51%) | $13.63 | $13.24 | 89.62 K | $1.15 B |
| 09/08/2026 | $13.40 | $13.27 (-0.97%) | $13.47 | $13.14 | 181.30 K | $1.14 B |
| 09/04/2026 | $13.42 | $13.47 (0.37%) | $13.58 | $13.30 | 43.10 K | $1.15 B |
| 09/03/2026 | $13.90 | $13.70 (-1.44%) | $13.90 | $13.44 | 145.25 K | $1.17 B |
| 09/02/2026 | $13.69 | $13.61 (-0.58%) | $13.97 | $13.40 | 185.70 K | $1.17 B |
| 09/01/2026 | $13.58 | $13.42 (-1.18%) | $13.72 | $13.09 | 250.61 K | $1.15 B |
| 08/31/2026 | $13.75 | $13.82 (0.51%) | $13.86 | $13.57 | 179.20 K | $1.18 B |
| 08/28/2026 | $14.38 | $13.54 (-5.84%) | $14.38 | $13.45 | 146.15 K | $1.16 B |
| 08/27/2026 | $14.56 | $14.41 (-1.03%) | $14.58 | $14.30 | 131.02 K | $1.23 B |
| 08/26/2026 | $14.67 | $14.52 (-1.02%) | $14.71 | $14.14 | 242.52 K | $1.24 B |
| 08/25/2026 | $14.88 | $14.97 (0.6%) | $15.13 | $14.73 | 154.94 K | $1.28 B |
| 08/24/2026 | $14.28 | $14.14 (-0.98%) | $14.36 | $13.98 | 122.74 K | $1.21 B |
| 08/21/2026 | $14.43 | $14.55 (0.83%) | $14.75 | $14.33 | 124.60 K | $1.25 B |
| 08/20/2026 | $14.42 | $14.24 (-1.25%) | $14.71 | $14.18 | 119.34 K | $1.22 B |
| 08/19/2026 | $15.09 | $14.78 (-2.05%) | $15.10 | $14.47 | 263.23 K | $1.27 B |
| 08/18/2026 | $14.81 | $14.47 (-2.3%) | $15.03 | $14.20 | 164.32 K | $1.24 B |
| 08/17/2026 | $14.19 | $14.67 (3.38%) | $15.03 | $14.19 | 183.60 K | $1.26 B |
| 08/14/2026 | $13.95 | $14.02 (0.5%) | $14.07 | $13.69 | 128.54 K | $1.20 B |
| 08/13/2026 | $14.20 | $14.03 (-1.2%) | $14.22 | $13.70 | 283.60 K | $1.20 B |
| 08/12/2026 | $14.24 | $14.14 (-0.7%) | $14.40 | $14.08 | 146.74 K | $1.21 B |
| 08/11/2026 | $14.15 | $14.09 (-0.42%) | $14.36 | $13.94 | 376.40 K | $1.21 B |
| 08/10/2026 | $13.46 | $14.27 (6.02%) | $14.54 | $13.36 | 474.10 K | $1.22 B |
| 08/07/2026 | $13.95 | $13.48 (-3.37%) | $14.09 | $13.30 | 698.71 K | $1.15 B |
| 08/06/2026 | $14.29 | $13.74 (-3.85%) | $14.68 | $13.02 | 1.02 M | $1.18 B |
| 08/05/2026 | $13.87 | $14.24 (2.67%) | $14.59 | $13.84 | 407.31 K | $1.22 B |
| 08/04/2026 | $13.62 | $13.71 (0.66%) | $13.94 | $13.35 | 330.50 K | $1.17 B |
| 08/03/2026 | $13.42 | $13.58 (1.19%) | $13.61 | $13.07 | 304.80 K | $1.16 B |
| 07/31/2026 | $13.71 | $13.50 (-1.53%) | $13.73 | $13.00 | 351.70 K | $1.16 B |
| 07/30/2026 | $13.45 | $13.81 (2.68%) | $14.05 | $13.45 | 658.41 K | $1.18 B |
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.
