DBV Technologies S.A. - American Depositary Shares (NQ:DBVT)

9.298 +0.188 (+2.07%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 9.270 9.440 9.110 9.110 7,595 -0.07(-0.76%)
Sep 02, 2025 9.480 9.625 9.160 9.180 23,759 -0.47(-4.87%)
Aug 29, 2025 9.450 9.835 9.350 9.650 21,454 +0.15(+1.53%)
Aug 28, 2025 9.090 10.34 8.912 9.504 27,790 +0.01(+0.15%)
Aug 27, 2025 9.010 9.780 9.010 9.490 10,084 -0.08(-0.84%)
Aug 26, 2025 9.810 10.000 9.500 9.570 7,989 -0.22(-2.25%)
Aug 25, 2025 9.810 10.07 9.610 9.790 13,267 -0.21(-2.10%)
Aug 22, 2025 10.00 10.00 9.510 10.00 72,265 +0.46(+4.82%)
Aug 21, 2025 10.06 10.20 9.540 9.540 24,781 -0.26(-2.65%)
Aug 20, 2025 9.920 10.05 9.800 9.800 12,185 +0.03(+0.31%)
Aug 19, 2025 10.00 10.00 9.770 9.770 33,786 -0.23(-2.30%)
Aug 18, 2025 10.26 10.26 9.780 10.00 199,274 +0.01(+0.10%)
Aug 15, 2025 10.02 10.16 9.720 9.990 21,124 +0.17(+1.73%)
Aug 14, 2025 9.855 9.979 9.810 9.820 2,192 +0.02(+0.20%)
Aug 13, 2025 9.870 10.02 9.650 9.800 18,919 -0.01(-0.10%)
Aug 12, 2025 9.328 10.10 9.328 9.810 33,877 +0.06(+0.62%)
Aug 11, 2025 9.990 10.00 9.610 9.750 16,993 -0.07(-0.71%)
Aug 08, 2025 10.23 10.38 9.760 9.820 98,148 +0.05(+0.49%)
Aug 07, 2025 9.990 10.03 9.770 9.772 22,248 -0.10(-0.99%)
Aug 06, 2025 10.00 10.00 9.550 9.870 17,716 +0.15(+1.54%)
Aug 05, 2025 9.730 9.899 9.400 9.720 30,978 +0.91(+10.33%)
Aug 04, 2025 9.350 9.523 8.665 8.810 24,740 -0.19(-2.11%)
Aug 01, 2025 9.260 9.540 8.801 9.000 24,526 +0.49(+5.76%)
Jul 31, 2025 9.360 9.990 8.510 8.510 25,706 -0.89(-9.43%)
Jul 30, 2025 10.19 10.45 9.200 9.396 48,671 -0.40(-4.12%)
Jul 29, 2025 10.93 10.93 9.660 9.800 174,122 +0.07(+0.72%)
Jul 28, 2025 10.09 10.09 9.730 9.730 13,173 +0.27(+2.91%)
Jul 25, 2025 10.35 10.41 9.405 9.455 60,968 -0.32(-3.27%)
Jul 24, 2025 10.00 10.00 9.600 9.775 4,325 +0.31(+3.24%)
Jul 23, 2025 9.550 10.16 9.468 9.468 6,843 +0.19(+2.03%)
Jul 22, 2025 9.500 9.500 9.131 9.280 9,747 -0.22(-2.36%)
Jul 21, 2025 9.710 9.935 9.380 9.504 14,054 -0.50(-4.96%)
Jul 18, 2025 9.800 10.37 9.800 10.00 55,376 +0.29(+2.99%)
Jul 17, 2025 9.850 9.860 9.680 9.710 8,341 -0.08(-0.84%)
Jul 16, 2025 9.770 9.900 9.510 9.792 15,675 -0.37(-3.66%)
Jul 15, 2025 10.43 10.63 9.910 10.16 21,292 -0.06(-0.54%)
Jul 14, 2025 10.50 10.50 10.11 10.22 11,334 -0.58(-5.37%)
Jul 11, 2025 11.08 11.84 10.73 10.80 3,501 -0.03(-0.31%)
Jul 10, 2025 10.53 10.98 10.53 10.83 2,594 -0.17(-1.51%)
Jul 09, 2025 11.15 11.33 10.89 11.00 9,228 +0.40(+3.80%)
Jul 08, 2025 11.01 11.02 10.52 10.60 18,642 -0.41(-3.75%)
Jul 07, 2025 11.51 11.55 11.00 11.01 17,060 -0.59(-5.09%)
Jul 03, 2025 10.90 11.99 10.55 11.60 29,062 +1.30(+12.62%)
Jul 02, 2025 10.15 10.53 9.500 10.30 61,663 -0.19(-1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.