DBV Technologies S.A. (DBVT)
NASDAQ: DBVT
· Real-Time Price · USD
9.16
0.27 (3.04%)
At close: Sep 26, 2025, 3:59 PM
9.16
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
DBVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.07 | 9.25 | 8.90 | 9.16 | 9.16 | 3.04% | 81,001 |
| Sep 25, 2025 | 9.48 | 9.60 | 8.86 | 8.89 | 8.89 | -5.02% | 59,300 |
| Sep 24, 2025 | 9.39 | 9.78 | 9.35 | 9.36 | 9.36 | 0.11% | 5,931 |
| Sep 23, 2025 | 9.40 | 9.63 | 9.35 | 9.35 | 9.35 | -1.58% | 16,100 |
| Sep 22, 2025 | 9.42 | 10.00 | 9.42 | 9.50 | 9.50 | 0.00% | 42,700 |
| Sep 19, 2025 | 9.76 | 9.78 | 9.50 | 9.50 | 9.50 | -0.94% | 7,900 |
| Sep 18, 2025 | 9.63 | 9.99 | 9.55 | 9.59 | 9.59 | -2.84% | 16,424 |
| Sep 17, 2025 | 9.61 | 10.08 | 9.50 | 9.87 | 9.87 | 0.30% | 12,807 |
| Sep 16, 2025 | 9.80 | 10.12 | 9.71 | 9.84 | 9.84 | -0.61% | 135,500 |
| Sep 15, 2025 | 9.82 | 10.50 | 9.77 | 9.90 | 9.90 | 0.30% | 72,334 |
| Sep 12, 2025 | 9.58 | 9.87 | 9.58 | 9.87 | 9.87 | -0.80% | 18,300 |
| Sep 11, 2025 | 9.75 | 10.19 | 9.64 | 9.95 | 9.95 | 4.52% | 89,819 |
| Sep 10, 2025 | 9.35 | 9.54 | 9.35 | 9.52 | 9.52 | 1.28% | 29,700 |
| Sep 9, 2025 | 8.79 | 9.50 | 8.79 | 9.40 | 9.40 | 8.05% | 23,700 |
| Sep 8, 2025 | 8.95 | 8.95 | 8.70 | 8.70 | 8.70 | -3.01% | 15,900 |
| Sep 5, 2025 | 8.96 | 9.37 | 8.80 | 8.97 | 8.97 | -2.71% | 22,321 |
| Sep 4, 2025 | 9.23 | 9.32 | 9.19 | 9.22 | 9.22 | 1.21% | 2,500 |
| Sep 3, 2025 | 9.27 | 9.44 | 9.11 | 9.11 | 9.11 | -0.76% | 7,600 |
| Sep 2, 2025 | 9.48 | 9.63 | 9.16 | 9.18 | 9.18 | -4.87% | 23,800 |
| Aug 29, 2025 | 9.45 | 9.84 | 9.35 | 9.65 | 9.65 | 1.58% | 21,500 |