Skip to main content

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

9.160 +0.280 (+3.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.350 9.500 9.160 9.160 10,445 +0.28(+3.15%)
Jun 27, 2025 9.320 9.350 8.880 8.880 12,747 -0.33(-3.58%)
Jun 26, 2025 9.020 9.350 9.011 9.210 21,083 +0.57(+6.60%)
Jun 25, 2025 8.770 8.970 8.597 8.640 17,453 +0.12(+1.41%)
Jun 24, 2025 9.110 9.192 8.510 8.520 55,727 -0.04(-0.47%)
Jun 23, 2025 8.770 9.690 8.500 8.560 38,581 -0.84(-8.94%)
Jun 20, 2025 9.670 9.670 9.390 9.400 22,359 -0.45(-4.57%)
Jun 18, 2025 9.500 10.06 9.200 9.850 34,153 +0.38(+4.01%)
Jun 17, 2025 9.890 10.12 9.105 9.470 35,081 -0.08(-0.84%)
Jun 16, 2025 9.720 9.720 9.000 9.550 17,121 +0.45(+4.95%)
Jun 13, 2025 9.250 9.620 9.100 9.100 13,611 -0.59(-6.09%)
Jun 12, 2025 9.380 9.950 9.290 9.690 41,661 +0.97(+11.12%)
Jun 11, 2025 8.970 9.046 8.720 8.720 21,286 -0.28(-3.11%)
Jun 10, 2025 8.900 9.284 8.860 9.000 25,347 +0.32(+3.69%)
Jun 09, 2025 8.980 9.175 8.480 8.680 33,974 -0.45(-4.93%)
Jun 06, 2025 8.580 9.180 8.500 9.130 39,375 +0.58(+6.78%)
Jun 05, 2025 8.350 8.759 8.300 8.550 32,186 +0.41(+5.04%)
Jun 04, 2025 7.940 8.310 7.940 8.140 13,262 +0.20(+2.52%)
Jun 03, 2025 7.550 8.099 7.526 7.940 19,793 +0.20(+2.58%)
Jun 02, 2025 8.080 8.176 7.710 7.740 39,863 -0.61(-7.31%)
May 30, 2025 8.560 8.675 8.250 8.350 47,267 -0.46(-5.22%)
May 29, 2025 8.590 9.440 8.410 8.810 73,572 -0.54(-5.78%)
May 28, 2025 9.680 9.730 9.180 9.350 66,210 +0.06(+0.65%)
May 27, 2025 9.500 9.920 9.290 9.290 138,367 +0.88(+10.46%)
May 23, 2025 8.820 8.930 8.330 8.410 61,648 -0.36(-4.10%)
May 22, 2025 8.770 9.165 8.587 8.770 67,071 -0.56(-6.00%)
May 21, 2025 9.310 9.630 9.090 9.330 67,489 -0.27(-2.81%)
May 20, 2025 10.64 10.64 8.140 9.600 341,775 -1.20(-11.11%)
May 19, 2025 11.00 11.05 10.42 10.80 53,071 -0.30(-2.70%)
May 16, 2025 10.65 11.29 10.47 11.10 64,467 -0.16(-1.42%)
May 15, 2025 11.34 11.66 10.78 11.26 98,427 -0.22(-1.92%)
May 14, 2025 12.22 12.78 10.56 11.48 236,961 +0.49(+4.46%)
May 13, 2025 11.09 11.12 10.60 10.99 108,157 +0.86(+8.49%)
May 12, 2025 10.73 11.01 10.03 10.13 150,522 +0.30(+3.05%)
May 09, 2025 9.880 10.11 9.340 9.830 64,411 -0.01(-0.10%)
May 08, 2025 9.510 10.12 9.180 9.840 70,612 +0.34(+3.58%)
May 07, 2025 9.730 9.860 9.350 9.500 93,893 +0.11(+1.17%)
May 06, 2025 9.700 9.900 9.330 9.390 53,815 +0.14(+1.51%)
May 05, 2025 9.190 9.480 9.000 9.250 83,422 +0.30(+3.35%)
May 02, 2025 8.670 9.290 8.650 8.950 102,847 +0.34(+3.95%)
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.