Dark

DBVT
DBV Technologies S.A.
stock NASDAQ

At Close

Feb 4, 2026 3:59:50 PM EST

23.42USD+4.089%(+0.92)747,350

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 4, 2026 9:28:30 AM EST

24.71USD+9.822%(+2.21)17,111

After-hours

Feb 3, 2026 4:00:30 PM EST

22.50USD-0.618%(-0.14)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-04	24.8100	24.8100	22.9000	23.4200	+4.089%	747,350	0.000%
2026-02-03	21.9300	22.8900	21.7900	22.5000	+4.215%	608,521	+4.089%
2026-02-02	21.7900	22.4750	21.4700	21.5900	-0.093%	247,099	+8.476%
2026-01-30	23.1800	23.5300	21.5600	21.6100	-5.880%	395,730	+8.376%
2026-01-29	23.4300	23.9600	22.8300	22.9600	-3.408%	423,772	+2.003%
2026-01-28	24.5900	24.6800	23.6700	23.7700	-2.741%	295,732	-1.472%
2026-01-27	22.8300	24.5800	22.8300	24.4400	+6.865%	432,780	-4.173%
2026-01-26	23.8900	24.2200	22.7100	22.8700	-6.805%	395,237	+2.405%
2026-01-23	24.7000	25.4000	23.7500	24.5400	+6.510%	1,097,951	-4.564%
2026-01-22	21.7700	23.7400	21.5700	23.0400	+6.322%	942,181	+1.649%
2026-01-21	21.3500	22.3894	20.8400	21.6700	+3.734%	571,350	+8.076%
2026-01-20	21.0400	21.7000	20.5250	20.8900	+0.529%	725,575	+12.111%
2026-01-16	20.1900	21.3700	19.7600	20.7800	+10.532%	662,346	+12.705%
2026-01-15	17.6800	19.2800	17.3400	18.8000	+8.420%	378,515	+24.574%
2026-01-14	17.2100	17.6600	16.9000	17.3400	+1.820%	335,204	+35.063%
2026-01-13	17.7300	17.8300	16.6900	17.0300	-5.020%	383,846	+37.522%
2026-01-12	17.9600	18.3950	17.4050	17.9300	+5.409%	212,412	+30.619%
2026-01-09	17.3500	18.0400	16.8550	17.0100	+0.059%	247,915	+37.684%
2026-01-08	17.9400	18.0300	16.8000	17.0000	-5.503%	369,269	+37.765%
2026-01-07	17.3000	18.3300	17.2700	17.9900	+8.178%	370,758	+30.183%
2026-01-06	17.7200	18.1300	16.4900	16.6300	-2.119%	575,788	+40.830%
2026-01-05	18.9800	18.9800	16.7700	16.9900	-10.814%	503,074	+37.846%
2026-01-02	19.0400	19.6200	18.8600	19.0500	-0.626%	377,655	+22.940%
2025-12-31	19.3100	19.4500	18.7800	19.1700	-0.208%	387,263	+22.170%
2025-12-30	19.5500	19.6250	19.0500	19.2100	-1.588%	237,292	+21.916%
2025-12-29	19.4500	19.9000	18.9250	19.5200	+1.826%	350,530	+19.980%
2025-12-26	18.9400	19.4900	18.6861	19.1700	+0.736%	163,063	+22.170%
2025-12-24	19.1000	19.1899	18.6127	19.0300	+0.581%	154,728	+23.069%
2025-12-23	19.0400	19.2100	18.4600	18.9200	-6.660%	507,502	+23.784%
2025-12-22	20.6700	21.0200	19.4300	20.2700	-10.940%	850,749	+15.540%
2025-12-19	21.0000	22.8900	20.6300	22.7600	+5.762%	431,626	+2.900%
2025-12-18	21.2100	21.9799	20.2700	21.5200	-4.568%	950,084	+8.829%
2025-12-17	25.3000	26.1850	20.9100	22.5500	+25.417%	3,951,140	+3.858%
2025-12-16	17.5000	18.2800	17.5000	17.9800	-1.695%	867,411	+30.256%
2025-12-15	19.2900	19.3000	18.1400	18.2900	-0.435%	371,615	+28.048%
2025-12-12	19.3700	19.4100	17.8600	18.3700	-5.431%	311,361	+27.490%
2025-12-11	20.8500	21.5000	19.0600	19.4250	-2.875%	493,169	+20.566%
2025-12-10	18.9100	20.1600	18.5201	20.0000	+16.550%	680,317	+17.100%
2025-12-09	16.7000	17.9700	16.3950	17.1600	+1.060%	257,854	+36.480%
2025-12-08	14.0900	17.5005	14.0900	16.9800	+22.158%	567,758	+37.927%
2025-12-05	13.2800	13.9700	12.9750	13.9000	+6.513%	1,443,939	+68.489%
2025-12-04	13.0900	13.4200	12.9600	13.0500	+0.462%	978,547	+79.464%
2025-12-03	13.2100	13.2200	12.7500	12.9900	+0.698%	996,396	+80.293%
2025-12-02	13.2700	13.3447	12.8800	12.9000	-0.616%	1,046,823	+81.550%
2025-12-01	13.3500	13.5700	12.8500	12.9800	-0.840%	395,402	+80.431%
2025-11-28	13.5500	13.6000	12.9400	13.0900	+1.434%	617,165	+78.915%
2025-11-26	13.0000	13.3300	12.8200	12.9050	-0.424%	235,787	+81.480%
2025-11-25	13.4600	13.7500	12.7001	12.9600	-3.139%	418,640	+80.710%
2025-11-24	13.7000	13.8300	13.0200	13.3800	-2.691%	131,148	+75.037%
2025-11-21	13.7700	13.8700	13.0300	13.7500	-0.145%	80,874	+70.327%
2025-11-20	14.3800	14.6400	13.0550	13.7700	-3.706%	69,213	+70.080%
2025-11-19	14.5300	14.6800	13.9550	14.3000	+2.656%	42,242	+63.776%
2025-11-18	13.5000	14.0568	13.5000	13.9300	+3.338%	27,317	+68.126%
2025-11-17	13.2000	14.3300	13.2000	13.4800	+1.813%	237,379	+73.739%
2025-11-14	12.9800	13.6600	12.9800	13.2400	+1.378%	18,179	+76.888%
2025-11-13	13.5500	13.7600	12.5600	13.0600	-5.156%	57,275	+79.326%
2025-11-12	14.0400	14.3000	13.3100	13.7700	+3.223%	163,443	+70.080%
2025-11-11	14.3700	14.7100	13.1500	13.3400	-1.767%	151,709	+75.562%
2025-11-10	14.0000	14.2400	13.5100	13.5800	-2.792%	81,433	+72.459%
2025-11-07	14.8500	14.9550	13.1900	13.9700	-0.499%	123,254	+67.645%
2025-11-06	14.9300	15.3500	13.7900	14.0400	-0.426%	84,165	+66.809%
2025-11-05	14.5400	14.7700	13.9300	14.1000	-1.811%	69,607	+66.099%
2025-11-04	14.0500	15.0100	14.0500	14.3600	+0.772%	43,924	+63.092%
2025-11-03	14.3600	14.5800	13.7001	14.2500	-2.664%	48,574	+64.351%
2025-10-31	15.3400	15.9700	14.0000	14.6400	+3.903%	170,979	+59.973%
2025-10-30	14.6500	15.0599	14.0400	14.0900	-7.364%	49,874	+66.217%
2025-10-29	14.3700	15.2700	13.8850	15.2100	-2.186%	199,797	+53.978%
2025-10-28	15.9300	16.3950	15.3400	15.5500	-2.752%	110,974	+50.611%
2025-10-27	16.8600	16.9450	15.7100	15.9900	+3.764%	223,791	+46.467%
2025-10-24	14.9900	16.0950	14.7700	15.4100	+3.701%	108,264	+51.979%
2025-10-23	15.1300	15.5000	14.8050	14.8600	-1.720%	136,091	+57.604%
2025-10-22	15.9300	16.0350	15.1200	15.1200	-5.322%	147,616	+54.894%
2025-10-21	16.2700	16.3700	15.8202	15.9700	-2.085%	401,611	+46.650%
2025-10-20	15.8000	16.7500	15.7400	16.3100	-3.776%	55,896	+43.593%
2025-10-17	17.4500	17.9000	16.6297	16.9500	-0.294%	106,756	+38.171%
2025-10-16	17.2700	18.0000	16.6900	17.0000	+6.784%	276,274	+37.765%
2025-10-15	15.4300	16.7453	15.2100	15.9200	+1.725%	542,630	+47.111%
2025-10-14	15.3500	15.9525	14.9801	15.6500	-4.718%	109,945	+49.649%
2025-10-13	14.7400	16.9000	14.7400	16.4250	+9.500%	238,237	+42.588%
2025-10-10	15.5100	15.5450	14.6250	15.0000	-5.482%	72,373	+56.133%
2025-10-09	16.9800	16.9800	15.2972	15.8700	-0.063%	217,689	+47.574%
2025-10-08	15.8600	15.9600	15.0000	15.8800	+11.517%	215,955	+47.481%
2025-10-07	14.9900	15.1400	13.7700	14.2400	+7.148%	207,470	+64.466%
2025-10-06	13.8100	14.1150	13.1500	13.2900	+3.023%	194,142	+76.223%
2025-10-03	13.4800	14.4400	12.4800	12.9000	+5.306%	288,789	+81.550%
2025-10-02	10.6400	12.4900	10.6400	12.2500	+21.648%	104,434	+91.184%
2025-10-01	10.8500	11.2500	9.1900	10.0700	+0.700%	317,704	+132.572%
2025-09-30	9.6100	10.0000	9.4500	10.0000	+9.370%	79,023	+134.200%
2025-09-29	9.2000	9.3900	9.1300	9.1433	-0.182%	71,493	+156.144%
2025-09-26	9.0700	9.2500	8.9000	9.1600	+3.037%	81,001	+155.677%
2025-09-25	9.4800	9.6007	8.8550	8.8900	-5.021%	59,258	+163.442%
2025-09-24	9.3850	9.7757	9.3500	9.3600	+0.107%	5,931	+150.214%
2025-09-23	9.4000	9.6300	9.3500	9.3500	-1.579%	16,057	+150.481%
2025-09-22	9.4200	10.0000	9.4200	9.5000	0.000%	42,698	+146.526%
2025-09-19	9.7550	9.7750	9.5000	9.5000	-0.913%	7,870	+146.526%
2025-09-18	9.6300	9.9900	9.5500	9.5875	-2.848%	16,424	+144.276%
2025-09-17	9.6141	10.0782	9.5000	9.8686	+0.291%	12,807	+137.318%
2025-09-16	9.8000	10.1200	9.7100	9.8400	-0.556%	135,472	+138.008%
2025-09-15	9.8200	10.5000	9.7725	9.8950	+0.253%	72,334	+136.685%
2025-09-12	9.5800	9.8700	9.5800	9.8700	-0.804%	18,275	+137.285%
2025-09-11	9.7500	10.1900	9.6405	9.9500	+4.517%	89,819	+135.377%
2025-09-10	9.3500	9.5400	9.3500	9.5200	+1.277%	29,657	+146.008%
2025-09-09	8.7900	9.5000	8.7900	9.4000	+8.046%	23,670	+149.149%
2025-09-08	8.9500	8.9500	8.7000	8.7000	-2.967%	15,883	+169.195%
2025-09-05	8.9600	9.3700	8.8000	8.9660	-2.755%	22,321	+161.209%
2025-09-04	9.2300	9.3187	9.1900	9.2200	+1.207%	2,451	+154.013%
2025-09-03	9.2700	9.4400	9.1100	9.1100	-0.763%	7,595	+157.080%
2025-09-02	9.4800	9.6253	9.1600	9.1800	-4.870%	23,759	+155.120%
2025-08-29	9.4500	9.8350	9.3500	9.6500	+1.534%	21,454	+142.694%
2025-08-28	9.0900	10.3419	8.9119	9.5042	+0.150%	27,790	+146.417%
2025-08-27	9.0100	9.7799	9.0100	9.4900	-0.836%	10,084	+146.786%
2025-08-26	9.8100	9.9999	9.5000	9.5700	-2.247%	7,989	+144.723%
2025-08-25	9.8050	10.0700	9.6100	9.7900	-2.100%	13,267	+139.224%
2025-08-22	10.0000	10.0000	9.5100	10.0000	+4.822%	72,265	+134.200%
2025-08-21	10.0600	10.2000	9.5400	9.5400	-2.653%	24,781	+145.493%
2025-08-20	9.9192	10.0500	9.8000	9.8000	+0.307%	12,185	+138.980%
2025-08-19	10.0000	10.0000	9.7700	9.7700	-2.300%	33,786	+139.713%
2025-08-18	10.2600	10.2600	9.7800	10.0000	+0.100%	199,274	+134.200%
2025-08-15	10.0200	10.1577	9.7200	9.9900	+1.731%	21,124	+134.434%
2025-08-14	9.8550	9.9789	9.8100	9.8200	+0.204%	2,192	+138.493%
2025-08-13	9.8700	10.0234	9.6500	9.8000	-0.102%	18,919	+138.980%
2025-08-12	9.3280	10.1000	9.3280	9.8100	+0.615%	33,877	+138.736%
2025-08-11	9.9900	10.0000	9.6095	9.7500	-0.713%	16,993	+140.205%
2025-08-08	10.2300	10.3780	9.7600	9.8200	+0.491%	98,148	+138.493%
2025-08-07	9.9900	10.0250	9.7700	9.7720	-0.993%	22,248	+139.664%
2025-08-06	10.0000	10.0000	9.5500	9.8700	+1.543%	17,716	+137.285%
2025-08-05	9.7300	9.8990	9.4000	9.7200	+10.329%	30,978	+140.947%
2025-08-04	9.3500	9.5229	8.6650	8.8100	-2.111%	24,740	+165.834%
2025-08-01	9.2600	9.5400	8.8008	9.0000	+5.758%	24,526	+160.222%
2025-07-31	9.3600	9.9899	8.5100	8.5100	-9.432%	25,710	+175.206%
2025-07-30	10.1900	10.4500	9.2000	9.3963	-4.119%	48,671	+149.247%
2025-07-29	10.9300	10.9300	9.6600	9.8000	+0.719%	174,622	+138.980%
2025-07-28	10.0900	10.0900	9.7300	9.7300	+2.907%	13,173	+140.699%
2025-07-25	10.3500	10.4150	9.4050	9.4551	-3.273%	60,968	+147.697%
2025-07-24	10.0000	10.0000	9.6000	9.7750	+3.238%	4,325	+139.591%
2025-07-23	9.5500	10.1577	9.4684	9.4684	+2.030%	6,843	+147.349%
2025-07-22	9.5000	9.5000	9.1312	9.2800	-2.361%	9,747	+152.371%
2025-07-21	9.7100	9.9350	9.3800	9.5044	-4.956%	14,054	+146.412%
2025-07-18	9.8000	10.3743	9.8000	10.0000	+2.987%	55,376	+134.200%
2025-07-17	9.8500	9.8600	9.6800	9.7100	-0.841%	8,341	+141.195%
2025-07-16	9.7700	9.8999	9.5100	9.7924	-3.661%	15,675	+139.165%
2025-07-15	10.4300	10.6350	9.9100	10.1645	-0.543%	21,292	+130.410%
2025-07-14	10.5000	10.5000	10.1100	10.2200	-5.370%	11,334	+129.159%
2025-07-11	11.0800	11.8400	10.7300	10.8000	-0.313%	3,501	+116.852%
2025-07-10	10.5286	10.9800	10.5286	10.8339	-1.510%	2,594	+116.173%
2025-07-09	11.1500	11.3300	10.8950	11.0000	+3.798%	9,228	+112.909%
2025-07-08	11.0100	11.0200	10.5200	10.5975	-3.747%	18,642	+120.996%
2025-07-07	11.5100	11.5500	11.0000	11.0100	-5.086%	17,060	+112.716%
2025-07-03	10.9000	11.9900	10.5500	11.6000	+12.621%	29,062	+101.897%
2025-07-02	10.1500	10.5300	9.5000	10.3000	-1.811%	61,663	+127.379%
2025-07-01	9.3300	10.8000	9.1300	10.4900	+14.521%	66,195	+123.260%
2025-06-30	9.3500	9.4999	9.1599	9.1599	+3.152%	10,445	+155.680%
2025-06-27	9.3200	9.3500	8.8800	8.8800	-3.583%	12,747	+163.739%
2025-06-26	9.0200	9.3499	9.0113	9.2100	+6.597%	21,083	+154.289%
2025-06-25	8.7700	8.9700	8.5969	8.6400	+1.408%	17,453	+171.065%
2025-06-24	9.1100	9.1916	8.5101	8.5200	-0.467%	55,727	+174.883%
2025-06-23	8.7700	9.6900	8.5000	8.5600	-8.936%	38,581	+173.598%
2025-06-20	9.6700	9.6700	9.3900	9.4000	-4.569%	22,359	+149.149%
2025-06-18	9.5000	10.0599	9.2000	9.8500	+4.013%	34,153	+137.766%
2025-06-17	9.8900	10.1200	9.1050	9.4700	-0.838%	35,081	+147.307%
2025-06-16	9.7200	9.7200	9.0000	9.5500	+4.945%	17,121	+145.236%
2025-06-13	9.2500	9.6200	9.1000	9.1000	-6.089%	13,611	+157.363%
2025-06-12	9.3800	9.9499	9.2900	9.6900	+11.124%	41,661	+141.692%
2025-06-11	8.9700	9.0455	8.7200	8.7200	-3.111%	21,286	+168.578%
2025-06-10	8.9000	9.2835	8.8600	9.0000	+3.687%	25,390	+160.222%
2025-06-09	8.9800	9.1750	8.4801	8.6800	-4.929%	33,974	+169.816%
2025-06-06	8.5800	9.1800	8.5000	9.1300	+6.784%	39,375	+156.517%
2025-06-05	8.3500	8.7592	8.3000	8.5500	+5.037%	32,186	+173.918%
2025-06-04	7.9400	8.3100	7.9400	8.1400	+2.519%	13,262	+187.715%
2025-06-03	7.5500	8.0988	7.5262	7.9400	+2.584%	19,793	+194.962%
2025-06-02	8.0800	8.1758	7.7100	7.7400	-7.305%	39,865	+202.584%
2025-05-30	8.5600	8.6750	8.2500	8.3500	-5.221%	47,267	+180.479%
2025-05-29	8.5900	9.4400	8.4100	8.8100	-5.775%	73,572	+165.834%
2025-05-28	9.6800	9.7300	9.1801	9.3500	+0.646%	66,210	+150.481%
2025-05-27	9.5000	9.9200	9.2900	9.2900	+10.464%	138,367	+152.099%
2025-05-23	8.8200	8.9300	8.3300	8.4100	-4.105%	61,648	+178.478%
2025-05-22	8.7700	9.1650	8.5868	8.7700	-6.002%	67,071	+167.047%
2025-05-21	9.3100	9.6300	9.0900	9.3300	-2.813%	67,489	+151.018%
2025-05-20	10.6400	10.6400	8.1400	9.6000	-11.111%	341,776	+143.958%
2025-05-19	11.0000	11.0500	10.4202	10.8000	-2.703%	53,071	+116.852%
2025-05-16	10.6500	11.2950	10.4750	11.1000	-1.421%	64,467	+110.991%
2025-05-15	11.3400	11.6628	10.7800	11.2600	-1.916%	98,427	+107.993%
2025-05-14	12.2200	12.7800	10.5600	11.4800	+4.459%	237,809	+104.007%
2025-05-13	11.0900	11.1200	10.6000	10.9900	+8.490%	108,158	+113.103%
2025-05-12	10.7300	11.0100	10.0300	10.1300	+3.052%	150,522	+131.194%
2025-05-09	9.8800	10.1095	9.3400	9.8300	-0.102%	64,411	+138.250%
2025-05-08	9.5100	10.1200	9.1800	9.8400	+3.579%	70,612	+138.008%
2025-05-07	9.7300	9.8600	9.3500	9.5000	+1.171%	93,893	+146.526%
2025-05-06	9.7000	9.9000	9.3302	9.3900	+1.514%	53,815	+149.414%
2025-05-05	9.1900	9.4800	9.0000	9.2500	+3.352%	83,422	+153.189%
2025-05-02	8.6700	9.2900	8.6500	8.9500	+3.949%	102,847	+161.676%
2025-05-01	8.8300	9.1271	8.5900	8.6100	-4.440%	35,751	+172.009%
2025-04-30	8.9000	9.4450	8.7650	9.0100	-0.771%	47,377	+159.933%
2025-04-29	8.9200	9.4000	8.8000	9.0800	-0.981%	61,702	+157.930%
2025-04-28	8.4900	9.8900	8.2700	9.1700	+7.503%	92,406	+155.398%
2025-04-25	8.6100	9.4050	8.4000	8.5300	-4.157%	73,375	+174.560%
2025-04-24	9.1900	9.2100	8.8200	8.9000	-3.888%	146,367	+163.146%
2025-04-23	8.6000	9.5850	8.4500	9.2600	+5.829%	225,147	+152.916%
2025-04-22	8.6000	8.9550	8.4800	8.7500	-1.796%	147,342	+167.657%
2025-04-21	8.0100	9.1000	7.7060	8.9100	+11.654%	125,250	+162.851%
2025-04-17	7.9100	8.4400	7.6505	7.9800	+0.885%	58,046	+193.484%
2025-04-16	7.4900	8.1000	7.2600	7.9100	+7.619%	41,142	+196.081%
2025-04-15	7.4700	7.6200	7.0000	7.3500	-5.648%	60,729	+218.639%
2025-04-14	7.4700	7.8000	7.3320	7.7900	+6.421%	52,585	+200.642%
2025-04-11	6.8300	7.4600	6.8300	7.3200	+1.808%	39,452	+219.945%
2025-04-10	7.2700	7.4558	7.0300	7.1900	+1.697%	19,235	+225.730%
2025-04-09	6.8600	7.3000	6.6917	7.0700	-1.050%	21,621	+231.259%
2025-04-08	7.2000	7.4949	6.9300	7.1450	-3.965%	70,586	+227.782%
2025-04-07	6.5700	7.5950	6.4600	7.4400	+14.462%	132,451	+214.785%
2025-04-04	7.2300	7.4800	6.0000	6.5000	-17.303%	143,731	+260.308%
2025-04-03	7.5500	8.4800	7.2601	7.8600	+2.078%	131,997	+197.964%
2025-04-02	6.2300	8.5000	6.2300	7.7000	+19.195%	489,133	+204.156%
2025-04-01	6.3900	6.8000	6.0100	6.4600	-5.279%	200,728	+262.539%
2025-03-31	6.0000	7.2800	5.7500	6.8200	+10.000%	653,945	+243.402%
2025-03-28	6.0300	6.7799	5.3000	6.2000	+58.568%	21,798,435	+277.742%
2025-03-27	4.0800	4.1500	3.9100	3.9100	-3.457%	6,978	+498.977%
2025-03-26	4.1500	4.1896	4.0500	4.0500	+0.998%	7,999	+478.272%
2025-03-25	4.6400	4.6400	4.0100	4.0100	-10.090%	48,049	+484.040%
2025-03-24	4.5000	4.9700	4.3000	4.4600	-10.621%	86,543	+425.112%
2025-03-21	4.9700	5.2400	4.5100	4.9900	-5.492%	20,861	+369.339%
2025-03-20	4.7400	5.2999	4.6000	5.2800	+11.392%	21,150	+343.561%
2025-03-19	4.7600	4.7700	4.6605	4.7400	+0.317%	7,457	+394.093%
2025-03-18	5.0900	5.0900	4.7250	4.7250	+0.962%	20,406	+395.661%
2025-03-17	4.7891	4.8000	4.6600	4.6800	-3.901%	5,862	+400.427%
2025-03-14	4.8400	5.1000	4.7500	4.8700	-6.526%	18,411	+380.903%
2025-03-13	4.8800	5.3000	4.7900	5.2100	+6.762%	47,184	+349.520%
2025-03-12	4.7000	4.9550	4.6300	4.8800	+14.824%	35,948	+379.918%
2025-03-11	4.5500	4.5500	4.1500	4.2500	+1.190%	31,035	+451.059%
2025-03-10	4.5200	4.5600	4.1900	4.2000	+0.587%	61,608	+457.619%
2025-03-07	4.3900	4.4200	4.1200	4.1755	-6.720%	6,729	+460.891%
2025-03-06	4.1900	4.4763	4.1900	4.4763	+0.818%	6,838	+423.200%
2025-03-05	4.0700	4.5900	4.0700	4.4400	+3.256%	11,479	+427.477%
2025-03-04	3.9000	4.3000	3.8200	4.3000	+8.586%	12,325	+444.651%
2025-03-03	4.0500	4.1585	3.8200	3.9600	-11.011%	11,480	+491.414%
2025-02-28	4.0100	4.4500	3.8950	4.4500	+5.952%	14,836	+426.292%
2025-02-27	4.1900	4.2492	4.1500	4.2000	+0.840%	12,803	+457.619%
2025-02-26	4.1000	4.2800	4.0700	4.1650	+1.585%	4,025	+462.305%
2025-02-25	4.1500	4.2330	4.0601	4.1000	-0.226%	7,843	+471.220%
2025-02-24	4.2600	4.2600	4.1050	4.1093	-6.501%	5,242	+469.927%
2025-02-21	4.2900	4.6000	4.1633	4.3950	+3.169%	8,122	+432.878%
2025-02-20	4.2750	4.3800	4.2600	4.2600	-4.052%	2,759	+449.765%
2025-02-19	4.1800	4.4399	4.1800	4.4399	+3.736%	893	+427.489%
2025-02-18	4.4700	4.4700	4.1900	4.2800	-2.617%	5,898	+447.196%
2025-02-14	4.4600	4.4600	4.2600	4.3950	+1.034%	6,288	+432.878%
2025-02-13	4.3700	4.3700	4.0500	4.3500	+5.624%	10,814	+438.391%
2025-02-12	4.1500	4.3799	4.1184	4.1184	-1.709%	6,051	+468.667%
2025-02-11	4.0600	4.5300	4.0600	4.1900	-0.119%	15,617	+458.950%
2025-02-10	4.1000	4.2429	4.0000	4.1950	+1.820%	10,573	+458.284%
2025-02-07	4.3000	4.4500	4.1000	4.1200	-6.364%	49,985	+468.447%
2025-02-06	4.4800	4.4900	4.2800	4.4000	-3.930%	17,801	+432.273%
2025-02-05	4.4000	4.6299	4.3900	4.5800	+1.104%	12,451	+411.354%
2025-02-04	4.4400	4.5300	4.2900	4.5300	+11.576%	293,771	+416.998%
2025-02-03	4.0100	4.0600	3.8101	4.0600	-3.905%	12,140	+476.847%
2025-01-31	4.2800	4.5400	3.8001	4.2250	-0.822%	34,774	+454.320%
2025-01-30	4.2300	4.2600	4.1609	4.2600	+0.948%	5,902	+449.765%
2025-01-29	4.3000	4.4500	4.2200	4.2200	-5.804%	5,456	+454.976%
2025-01-28	4.3500	4.5000	4.1916	4.4800	-0.885%	12,344	+422.768%
2025-01-27	4.4600	4.5200	4.1533	4.5200	+4.147%	17,964	+418.142%
2025-01-24	4.5600	4.5800	4.1000	4.3400	-1.364%	36,374	+439.631%
2025-01-23	4.4700	4.5962	4.3800	4.4000	-7.173%	18,009	+432.273%
2025-01-22	4.6000	4.7400	4.5400	4.7400	+4.867%	16,144	+394.093%
2025-01-21	4.5900	4.7200	4.4800	4.5200	+1.232%	36,654	+418.142%
2025-01-17	4.7500	4.7500	4.4650	4.4650	-5.603%	34,460	+424.524%
2025-01-16	4.8200	5.1500	4.5700	4.7300	-2.675%	53,005	+395.137%
2025-01-15	4.3700	5.1300	4.3600	4.8600	+4.741%	69,628	+381.893%
2025-01-14	4.9000	4.9000	4.3000	4.6400	-14.233%	105,261	+404.741%
2025-01-13	4.8000	5.4200	4.6300	5.4100	+8.853%	162,968	+332.902%
2025-01-10	4.2800	5.1400	4.0500	4.9700	+29.765%	799,608	+371.227%
2025-01-08	3.6600	3.9000	3.4001	3.8300	+10.375%	1,251,586	+511.488%
2025-01-07	3.3700	3.4800	3.3300	3.4700	+2.360%	10,957	+574.928%
2025-01-06	3.4100	3.4100	3.3034	3.3900	+0.893%	11,662	+590.855%
2025-01-03	3.3900	3.3900	3.3200	3.3600	+3.385%	22,688	+597.024%
2025-01-02	3.2900	3.2900	3.1500	3.2500	+5.178%	14,986	+620.615%
2024-12-31	3.2800	3.2800	2.9900	3.0900	-1.855%	24,430	+657.929%
2024-12-30	3.2200	3.2900	3.1484	3.1484	-1.149%	29,034	+643.870%
2024-12-27	3.1100	3.3000	3.1000	3.1850	+6.879%	50,950	+635.322%
2024-12-26	3.0400	3.0500	2.9250	2.9800	-1.974%	24,109	+685.906%
2024-12-24	3.1600	3.2400	3.0300	3.0400	-7.739%	31,495	+670.395%
2024-12-23	3.1200	3.4200	3.1200	3.2950	+3.292%	44,590	+610.774%
2024-12-20	2.9700	3.1900	2.9500	3.1900	+4.590%	21,557	+634.169%
2024-12-19	3.0000	3.1600	2.7400	3.0500	-1.294%	46,051	+667.869%
2024-12-18	3.1600	3.1800	3.0500	3.0900	-3.738%	29,006	+657.929%
2024-12-17	3.1400	3.2100	3.0200	3.2100	-0.311%	92,334	+629.595%
2024-12-16	3.3500	3.4600	3.1000	3.2200	-9.804%	99,958	+627.329%
2024-12-13	3.5500	3.6600	3.3400	3.5700	-7.031%	253,743	+556.022%
2024-12-12	3.6000	3.9300	3.5400	3.8400	+16.717%	4,872,013	+509.896%
2024-12-11	3.3600	3.4650	3.2900	3.2900	-4.638%	1,371,272	+611.854%
2024-12-10	3.5000	3.5100	3.2200	3.4500	-1.203%	29,686	+578.841%
2024-12-09	3.5700	3.6012	3.4500	3.4920	-4.590%	16,457	+570.676%
2024-12-06	3.7400	3.7400	3.5200	3.6600	0.000%	27,069	+539.891%
2024-12-05	3.8500	3.8500	3.6300	3.6600	-10.732%	15,372	+539.891%
2024-12-04	4.3200	4.3200	3.9319	4.1000	-3.529%	30,019	+471.220%
2024-12-03	4.2500	4.5000	3.9600	4.2500	+7.053%	59,127	+451.059%
2024-12-02	3.8100	4.1390	3.7001	3.9700	+1.795%	122,960	+489.924%
2024-11-29	3.4100	3.9000	3.2500	3.9000	+27.243%	126,875	+500.513%
2024-11-27	3.1495	3.1495	2.7000	3.0650	+1.155%	65,520	+664.111%
2024-11-26	2.7525	3.2405	2.7180	3.0300	+21.200%	82,164	+672.937%
2024-11-25	2.5450	2.5450	2.4000	2.5000	+6.610%	15,387	+836.800%
2024-11-22	2.4500	2.4720	2.2505	2.3450	-3.913%	17,369	+898.721%
2024-11-21	2.5390	2.5390	2.3765	2.4405	-3.917%	7,652	+859.639%
2024-11-20	2.5400	2.6060	2.3500	2.5400	+3.462%	13,659	+822.047%
2024-11-19	2.7205	2.9500	2.2045	2.4550	-3.725%	21,054	+853.971%
2024-11-18	2.9490	2.9995	2.5395	2.5500	-13.530%	20,787	+818.431%
2024-11-15	3.0450	3.0450	2.8605	2.9490	+5.321%	12,488	+694.168%
2024-11-14	3.1480	3.1480	2.8000	2.8000	-9.677%	6,903	+736.429%
2024-11-13	3.1950	3.2955	3.0000	3.1000	-2.208%	14,462	+655.484%
2024-11-12	3.3665	3.3665	3.1700	3.1700	-6.074%	17,745	+638.801%
2024-11-11	3.5500	3.5500	3.3500	3.3750	0.000%	25,893	+593.926%
2024-11-08	3.5650	3.6490	3.3500	3.3750	-8.685%	22,494	+593.926%
2024-11-07	3.7000	3.8955	3.6000	3.6960	-4.000%	12,220	+533.658%
2024-11-06	3.8900	3.9410	3.8000	3.8500	+1.249%	14,233	+508.312%
2024-11-05	3.9100	4.0500	3.7500	3.8025	-2.500%	12,105	+515.911%
2024-11-04	3.9585	4.0000	3.7800	3.9000	+2.470%	21,964	+500.513%
2024-11-01	3.8500	3.9810	3.7500	3.8060	-2.210%	11,937	+515.344%
2024-10-31	4.0000	4.0125	3.8010	3.8920	-3.015%	40,165	+501.747%
2024-10-30	3.9500	4.1350	3.9345	4.0130	-2.122%	37,115	+483.603%
2024-10-29	4.2000	4.2305	3.9100	4.1000	+3.535%	116,635	+471.220%
2024-10-28	4.2800	4.2800	3.9455	3.9600	-8.598%	75,499	+491.414%
2024-10-25	4.2500	4.4610	3.9825	4.3325	+3.463%	249,097	+440.565%
2024-10-24	4.2300	4.4400	3.6915	4.1875	+23.144%	1,415,560	+459.284%
2024-10-23	5.0500	5.4500	3.0010	3.4005	-2.843%	5,625,014	+588.722%
2024-10-22	3.5210	3.5500	3.3000	3.5000	-0.143%	368,272	+569.143%
2024-10-21	3.3510	3.5500	3.3510	3.5050	-0.581%	5,462	+568.188%
2024-10-18	3.6000	3.6005	3.5000	3.5255	-2.069%	46,225	+564.303%
2024-10-17	3.6000	3.6500	3.3000	3.6000	+2.857%	1,117	+550.556%
2024-10-16	3.4600	3.6000	3.4505	3.5000	+3.458%	4,830	+569.143%
2024-10-15	3.5475	3.6500	3.3830	3.3830	-1.341%	3,125	+592.285%
2024-10-14	3.5470	3.5500	3.4000	3.4290	-1.119%	1,512	+582.998%
2024-10-11	3.5920	3.5920	3.4250	3.4678	-2.260%	3,165	+575.356%
2024-10-10	3.7000	3.7000	3.5000	3.5480	+0.652%	9,983	+560.090%
2024-10-09	3.5500	3.6000	3.5250	3.5250	-0.014%	1,888	+564.397%
2024-10-08	3.4400	3.5995	3.4005	3.5255	+3.691%	5,576	+564.303%
2024-10-07	3.6630	3.6630	3.4000	3.4000	-2.857%	18,970	+588.824%
2024-10-04	3.5000	3.5250	3.4000	3.5000	+2.941%	22,074	+569.143%
2024-10-03	3.3295	3.5125	3.3295	3.4000	+3.030%	4,155	+588.824%
2024-10-02	3.5005	3.5500	3.0505	3.3000	-9.589%	14,060	+609.697%
2024-10-01	3.6500	3.7000	3.5500	3.6500	+4.286%	8,089	+541.644%
2024-09-30	3.5115	3.7476	3.5000	3.5000	+0.589%	16,834	+569.143%
2024-09-27	3.6245	3.6245	3.4050	3.4795	+1.591%	8,486	+573.085%
2024-09-26	3.7490	3.7495	3.2164	3.4250	-2.143%	6,993	+583.796%
2024-09-25	3.7415	3.7500	3.5000	3.5000	-4.110%	28,777	+569.143%
2024-09-24	3.7055	4.1000	3.5250	3.6500	+4.271%	5,013	+541.644%
2024-09-23	3.7000	3.7000	3.5005	3.5005	-6.027%	3,211	+569.047%
2024-09-20	3.7005	3.8500	3.5500	3.7250	+2.055%	42,568	+528.725%
2024-09-19	3.6870	3.9950	3.5020	3.6500	+2.817%	1,871	+541.644%
2024-09-18	3.7120	3.7250	3.4500	3.5500	-5.333%	44,425	+559.718%
2024-09-17	3.9000	3.9253	3.6570	3.7500	0.000%	15,682	+524.533%
2024-09-16	3.7500	3.9200	3.6275	3.7500	+3.348%	42,800	+524.533%
2024-09-13	3.9515	3.9950	3.5005	3.6285	-1.265%	8,543	+545.446%
2024-09-12	3.7505	3.9005	3.5300	3.6750	-3.315%	1,702	+537.279%
2024-09-11	3.8500	3.9505	3.7500	3.8010	+0.013%	28,235	+516.154%
2024-09-10	3.8150	4.0000	3.5800	3.8005	-2.564%	5,095	+516.235%
2024-09-09	3.8500	4.2630	3.7500	3.9005	-2.500%	4,195	+500.436%
2024-09-06	4.5000	4.6000	3.7500	4.0005	-0.732%	9,037	+485.427%
2024-09-05	4.0000	4.4995	4.0000	4.0300	-1.827%	2,017	+481.141%
2024-09-04	4.4840	4.4840	4.1025	4.1050	-5.632%	2,130	+470.524%
2024-09-03	4.5500	4.5500	4.2500	4.3500	-3.333%	4,356	+438.391%
2024-08-30	4.3750	4.5000	4.2500	4.5000	+1.237%	505	+420.444%
2024-08-29	4.4500	4.5500	4.4000	4.4450	+2.067%	1,293	+426.884%
2024-08-28	4.6000	4.6000	4.2500	4.3550	-1.023%	6,392	+437.773%
2024-08-27	4.5000	4.6000	4.4000	4.4000	-2.222%	12,093	+432.273%
2024-08-26	4.7020	4.7020	4.5000	4.5000	-2.174%	2,358	+420.444%
2024-08-23	4.6050	4.9365	4.6000	4.6000	-0.033%	1,151	+409.130%
2024-08-22	4.6000	4.6665	4.5750	4.6015	-0.862%	2,907	+408.964%
2024-08-21	4.6500	4.8500	4.5000	4.6415	+1.221%	1,355	+404.578%
2024-08-20	4.9000	4.9500	4.5000	4.5855	-4.667%	3,537	+410.740%
2024-08-19	4.7500	4.9500	4.7500	4.8100	+3.164%	2,998	+386.902%
2024-08-16	4.6500	4.7495	4.6000	4.6625	-1.323%	1,147	+402.306%
2024-08-15	4.6000	4.9500	4.6000	4.7250	-0.579%	313	+395.661%
2024-08-14	4.9500	4.9500	4.7525	4.7525	+2.568%	561	+392.793%

document.getElementById("TpYSFP").onerror = function(){this.style.display='none';}; .dark-mode .FFtX1F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FFtX1F{ color: #333333; background-color: white; border: 2px solid #333333; }DBVTDBV Technologies S.A.stock NASDAQ

DBVT
DBV Technologies S.A.
stock NASDAQ