Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.395 +0.045 (+1.03%)
Streaming Delayed Price Updated: 3:49 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.460 4.460 4.260 4.395 6,288 +0.04(+1.03%)
Feb 13, 2025 4.370 4.370 4.050 4.350 10,814 +0.23(+5.62%)
Feb 12, 2025 4.150 4.380 4.118 4.118 6,051 -0.07(-1.71%)
Feb 11, 2025 4.060 4.530 4.060 4.190 15,617 -0.00(-0.12%)
Feb 10, 2025 4.100 4.243 4.000 4.195 10,573 +0.08(+1.82%)
Feb 07, 2025 4.300 4.450 4.100 4.120 49,985 -0.28(-6.36%)
Feb 06, 2025 4.480 4.490 4.280 4.400 17,741 -0.18(-3.93%)
Feb 05, 2025 4.400 4.630 4.390 4.580 12,451 +0.05(+1.10%)
Feb 04, 2025 4.440 4.530 4.290 4.530 293,673 +0.47(+11.58%)
Feb 03, 2025 4.010 4.060 3.810 4.060 12,140 -0.17(-3.91%)
Jan 31, 2025 4.280 4.540 3.800 4.225 34,774 -0.04(-0.82%)
Jan 30, 2025 4.230 4.260 4.161 4.260 5,902 +0.04(+0.95%)
Jan 29, 2025 4.300 4.450 4.220 4.220 5,456 -0.26(-5.80%)
Jan 28, 2025 4.350 4.500 4.192 4.480 12,344 -0.04(-0.88%)
Jan 27, 2025 4.460 4.520 4.153 4.520 17,964 +0.18(+4.15%)
Jan 24, 2025 4.560 4.580 4.100 4.340 36,374 -0.06(-1.36%)
Jan 23, 2025 4.470 4.596 4.380 4.400 18,007 -0.34(-7.17%)
Jan 22, 2025 4.600 4.740 4.540 4.740 16,144 +0.22(+4.87%)
Jan 21, 2025 4.590 4.720 4.480 4.520 36,654 +0.05(+1.23%)
Jan 17, 2025 4.750 4.750 4.465 4.465 34,460 -0.27(-5.60%)
Jan 16, 2025 4.820 5.150 4.570 4.730 53,005 -0.13(-2.67%)
Jan 15, 2025 4.370 5.130 4.360 4.860 69,623 +0.22(+4.74%)
Jan 14, 2025 4.900 4.900 4.300 4.640 104,722 -0.77(-14.23%)
Jan 13, 2025 4.800 5.420 4.630 5.410 162,154 +0.44(+8.85%)
Jan 10, 2025 4.280 5.140 4.050 4.970 799,608 +1.14(+29.77%)
Jan 08, 2025 3.660 3.900 3.400 3.830 1,251,588 +0.36(+10.37%)
Jan 07, 2025 3.370 3.480 3.330 3.470 10,957 +0.08(+2.36%)
Jan 06, 2025 3.410 3.410 3.303 3.390 11,662 +0.03(+0.89%)
Jan 03, 2025 3.390 3.390 3.320 3.360 22,688 +0.11(+3.38%)
Jan 02, 2025 3.290 3.290 3.150 3.250 14,986 +0.16(+5.18%)
Dec 31, 2024 3.090 0 -0.06(-1.85%)
Dec 30, 2024 3.220 3.290 3.148 3.148 29,034 -0.04(-1.15%)
Dec 27, 2024 3.110 3.300 3.100 3.185 50,950 +0.21(+6.88%)
Dec 26, 2024 3.040 3.050 2.925 2.980 24,109 -0.06(-1.97%)
Dec 24, 2024 3.160 3.240 3.030 3.040 31,495 -0.25(-7.74%)
Dec 23, 2024 3.120 3.420 3.120 3.295 44,590 +0.10(+3.29%)
Dec 20, 2024 2.970 3.190 2.950 3.190 21,557 +0.12(+3.91%)
Dec 19, 2024 3.000 3.160 2.740 3.070 45,153 -0.02(-0.65%)
Dec 18, 2024 3.160 3.180 3.050 3.090 28,194 -0.12(-3.74%)
Dec 17, 2024 3.140 3.210 3.020 3.210 91,662 -0.01(-0.31%)
Dec 16, 2024 3.350 3.460 3.100 3.220 99,952 -0.35(-9.80%)
Dec 13, 2024 3.550 3.660 3.340 3.570 253,743 -0.27(-7.03%)
Dec 12, 2024 3.600 3.930 3.540 3.840 4,867,446 +0.55(+16.72%)
Dec 11, 2024 3.360 3.465 3.290 3.290 1,328,324 -0.16(-4.64%)
Dec 10, 2024 3.500 3.510 3.220 3.450 29,686 -0.04(-1.20%)
Dec 09, 2024 3.570 3.601 3.450 3.492 16,457 -0.17(-4.59%)
Dec 06, 2024 3.740 3.740 3.520 3.660 27,069 +0.00(+0.00%)
Dec 05, 2024 3.850 3.850 3.630 3.660 15,370 -0.44(-10.73%)
Dec 04, 2024 4.320 4.320 3.932 4.100 30,019 -0.15(-3.53%)
Dec 03, 2024 4.250 4.500 3.960 4.250 59,124 +0.28(+7.05%)
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 and Conditions.