Dark

DBVT
DBV Technologies S.A.
stock NASDAQ

At Close

Aug 27, 2026 3:59:56 PM EDT

14.50USD-0.138%(-0.02)131,016

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 8:39:30 AM EDT

14.75USD+1.584%(+0.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	14.5600	14.580000	14.3000	14.4100	-0.758%	131,016	0.000%
2026-08-26	14.6700	14.710000	14.1400	14.5200	-3.006%	242,524	-0.758%
2026-08-25	14.8800	15.130000	14.7300	14.9700	+5.870%	154,937	-3.741%
2026-08-24	14.2800	14.360000	13.9800	14.1400	-2.818%	122,736	+1.909%
2026-08-21	14.4300	14.750000	14.3300	14.5500	+2.177%	124,583	-0.962%
2026-08-20	14.4200	14.709900	14.1800	14.2400	-3.654%	119,335	+1.194%
2026-08-19	15.0900	15.100000	14.4700	14.7800	+2.142%	263,227	-2.503%
2026-08-18	14.8100	15.030000	14.2000	14.4700	-1.363%	164,322	-0.415%
2026-08-17	14.1900	15.030000	14.1900	14.6700	+4.636%	183,594	-1.772%
2026-08-14	13.9500	14.070000	13.6850	14.0200	-0.071%	128,541	+2.782%
2026-08-13	14.2000	14.220000	13.7000	14.0300	-0.778%	283,580	+2.708%
2026-08-12	14.2400	14.395000	14.0800	14.1400	+0.355%	146,744	+1.909%
2026-08-11	14.1500	14.360000	13.9400	14.0900	-1.261%	376,363	+2.271%
2026-08-10	13.4550	14.540000	13.3600	14.2700	+5.861%	474,061	+0.981%
2026-08-07	13.9500	14.090000	13.3000	13.4800	-1.892%	698,714	+6.899%
2026-08-06	14.2900	14.675000	13.0200	13.7400	-3.511%	1,019,589	+4.876%
2026-08-05	13.8700	14.590000	13.8400	14.2400	+3.866%	407,305	+1.194%
2026-08-04	13.6200	13.940000	13.3500	13.7100	+0.957%	330,459	+5.106%
2026-08-03	13.4200	13.610000	13.0700	13.5800	+0.593%	304,565	+6.112%
2026-07-31	13.7100	13.730000	13.0000	13.5000	-2.245%	351,682	+6.741%
2026-07-30	13.4500	14.045000	13.4500	13.8100	+0.583%	658,409	+4.345%
2026-07-29	13.7200	13.925000	13.3000	13.7300	+1.704%	419,988	+4.953%
2026-07-28	13.7100	13.710000	13.1400	13.5000	-2.878%	365,973	+6.741%
2026-07-27	13.7500	14.130000	13.5200	13.9000	+1.981%	380,748	+3.669%
2026-07-24	13.7400	13.790000	13.3900	13.6300	-1.659%	190,911	+5.723%
2026-07-23	13.4400	13.950000	13.2200	13.8600	+1.687%	101,689	+3.968%
2026-07-22	14.2400	14.240000	13.3900	13.6300	-4.149%	210,373	+5.723%
2026-07-21	14.3400	14.470000	13.8800	14.2200	-2.402%	478,937	+1.336%
2026-07-20	14.2200	14.610000	14.0200	14.5700	-0.884%	423,189	-1.098%
2026-07-17	15.0500	15.365000	14.2500	14.7000	-1.077%	566,171	-1.973%
2026-07-16	15.8200	16.100000	14.7700	14.8600	-5.411%	379,100	-3.028%
2026-07-15	15.7400	16.030000	15.2400	15.7100	-1.319%	142,942	-8.275%
2026-07-14	15.9800	16.695000	15.8700	15.9200	-0.375%	243,027	-9.485%
2026-07-13	16.2000	16.479102	15.6300	15.9800	-3.093%	129,644	-9.825%
2026-07-10	16.1900	16.610000	15.9500	16.4900	+2.550%	151,099	-12.614%
2026-07-09	16.7100	16.710000	16.0030	16.0800	-4.000%	109,736	-10.386%
2026-07-08	17.1000	17.430000	16.2736	16.7500	-3.458%	137,322	-13.970%
2026-07-07	16.0500	17.390000	15.7750	17.3500	+11.147%	366,104	-16.945%
2026-07-06	15.8000	16.030000	15.0400	15.6100	-1.327%	159,102	-7.687%
2026-07-02	15.8300	16.410000	15.5700	15.8200	+0.572%	195,922	-8.913%
2026-07-01	16.4000	16.580000	15.2400	15.7300	-4.085%	266,205	-8.392%
2026-06-30	15.8000	16.450000	15.5600	16.4000	+2.500%	240,926	-12.134%
2026-06-29	16.8600	17.245000	15.9500	16.0000	-0.062%	507,726	-9.938%
2026-06-26	15.6800	16.480000	15.6200	16.0100	-0.062%	208,757	-9.994%
2026-06-25	16.0900	16.715000	15.8710	16.0200	+2.692%	716,384	-10.050%
2026-06-24	16.1750	16.280000	15.3500	15.6000	-3.166%	436,862	-7.628%
2026-06-23	15.6900	16.580000	15.6900	16.1100	+2.611%	376,501	-10.552%
2026-06-22	15.7800	16.140000	15.4300	15.7000	+1.095%	437,590	-8.217%
2026-06-18	16.6400	16.740000	15.4000	15.5300	-4.607%	320,273	-7.212%
2026-06-17	16.8100	16.940000	15.9400	16.2800	-2.806%	225,078	-11.486%
2026-06-16	18.3100	18.310000	16.2850	16.7500	-7.561%	160,832	-13.970%
2026-06-15	17.6800	18.500000	17.6200	18.1200	+4.048%	176,082	-20.475%
2026-06-12	16.8100	17.730000	16.3700	17.4150	+5.290%	991,701	-17.255%
2026-06-11	16.0500	16.800000	16.0500	16.5400	+3.117%	92,220	-12.878%
2026-06-10	15.6400	16.310000	15.6150	16.0400	+0.062%	297,778	-10.162%
2026-06-09	16.1400	16.250000	15.7700	16.0300	+0.188%	117,916	-10.106%
2026-06-08	16.7500	16.780000	15.8400	16.0000	-3.556%	178,469	-9.938%
2026-06-05	17.0600	17.260000	16.4101	16.5900	-5.631%	273,478	-13.140%
2026-06-04	17.3800	17.970000	17.0100	17.5800	-0.678%	173,348	-18.032%
2026-06-03	17.8800	18.050000	17.2300	17.7000	-2.907%	162,564	-18.588%
2026-06-02	18.1100	18.330000	17.4000	18.2300	-3.032%	251,663	-20.954%
2026-06-01	18.5200	18.980000	18.3150	18.8000	-1.571%	180,928	-23.351%
2026-05-29	18.7500	19.810000	18.6400	19.1000	+0.579%	270,276	-24.555%
2026-05-28	18.6300	19.070000	18.4300	18.9900	+2.649%	420,259	-24.118%
2026-05-27	18.5000	19.240000	18.2700	18.5000	+1.872%	1,319,995	-22.108%
2026-05-26	18.3900	18.660000	18.1300	18.1600	-0.110%	175,219	-20.650%
2026-05-22	18.8000	18.800000	18.0300	18.1800	-2.100%	93,032	-20.737%
2026-05-21	18.2500	18.780000	18.0600	18.5700	+0.162%	167,113	-22.402%
2026-05-20	18.6100	18.900000	18.3700	18.5400	+0.162%	108,184	-22.276%
2026-05-19	18.5100	18.750000	18.3150	18.5100	-1.280%	118,121	-22.150%
2026-05-18	19.3300	19.570000	18.4400	18.7500	-4.580%	174,370	-23.147%
2026-05-15	19.7500	19.910000	19.4450	19.6500	-0.958%	66,968	-26.667%
2026-05-14	19.9200	20.000000	19.4600	19.8400	+1.224%	174,956	-27.369%
2026-05-13	19.7000	19.910000	19.0000	19.6000	-2.000%	196,257	-26.480%
2026-05-12	20.7200	20.920000	19.7200	20.0000	-1.768%	174,566	-27.950%
2026-05-11	20.0900	20.920000	20.0100	20.3600	+3.193%	173,821	-29.224%
2026-05-08	19.6800	19.910000	19.6450	19.7300	-1.301%	127,428	-26.964%
2026-05-07	20.3000	20.400000	19.6000	19.9900	-0.547%	108,083	-27.914%
2026-05-06	20.3200	20.470000	19.8700	20.1000	+3.130%	291,310	-28.308%
2026-05-05	20.2700	20.650000	19.2200	19.4900	+0.103%	249,104	-26.065%
2026-05-04	19.4100	19.830000	18.9200	19.4700	-2.013%	354,379	-25.989%
2026-05-01	21.2000	21.200000	19.8000	19.8700	-5.381%	153,642	-27.479%
2026-04-30	20.8400	21.380000	20.7150	21.0000	+3.448%	243,800	-31.381%
2026-04-29	20.9300	21.000000	20.2900	20.3000	-2.404%	105,835	-29.015%
2026-04-28	20.8100	21.050000	20.5700	20.8000	+2.011%	161,111	-30.721%
2026-04-27	20.0300	20.690000	20.0300	20.3900	+2.980%	159,947	-29.328%
2026-04-24	19.6200	20.050000	19.3200	19.8000	+2.378%	152,877	-27.222%
2026-04-23	19.4600	19.690000	19.1500	19.3400	-1.527%	163,700	-25.491%
2026-04-22	19.8600	20.125000	19.2700	19.6400	-1.652%	292,236	-26.629%
2026-04-21	21.1300	21.420000	19.8800	19.9700	-4.905%	386,428	-27.842%
2026-04-20	21.1000	21.350000	20.5000	21.0000	-1.593%	293,656	-31.381%
2026-04-17	21.3300	21.590000	20.8873	21.3400	+3.542%	236,644	-32.474%
2026-04-16	21.0600	21.060000	20.4600	20.6100	-3.012%	77,535	-30.082%
2026-04-15	21.9500	21.950000	21.0700	21.2500	-1.802%	193,183	-32.188%
2026-04-14	22.6400	23.038000	21.5600	21.6400	-2.258%	311,449	-33.410%
2026-04-13	20.7200	22.370000	20.7200	22.1400	+7.528%	394,440	-34.914%
2026-04-10	20.8700	21.235000	20.3500	20.5900	-3.785%	181,986	-30.015%
2026-04-09	20.9700	21.495000	20.9700	21.4000	-0.511%	117,673	-32.664%
2026-04-08	21.1500	21.765000	20.6864	21.5100	+5.183%	118,791	-33.008%
2026-04-07	20.3200	20.960000	19.9800	20.4500	+0.442%	191,176	-29.535%
2026-04-06	20.7700	21.000000	20.0700	20.3600	-3.324%	159,696	-29.224%
2026-04-02	20.2100	21.330457	19.7700	21.0600	+2.732%	446,576	-31.576%
2026-04-01	21.2900	21.840000	20.3400	20.5000	-1.867%	404,663	-29.707%
2026-03-31	19.8900	21.330000	19.8900	20.8900	+6.800%	395,228	-31.020%
2026-03-30	19.5600	20.260000	19.1000	19.5600	-2.200%	201,175	-26.329%
2026-03-27	20.7700	21.585000	19.7000	20.0000	-1.039%	275,603	-27.950%
2026-03-26	19.7500	20.650000	19.6500	20.2100	-0.296%	200,405	-28.699%
2026-03-25	20.2100	20.580000	19.7200	20.2700	+3.683%	348,374	-28.910%
2026-03-24	19.5900	19.880000	18.9750	19.5500	-3.170%	210,044	-26.292%
2026-03-23	19.7500	20.320000	19.4100	20.1900	+5.762%	201,394	-28.628%
2026-03-20	19.8600	20.060000	18.8700	19.0900	-1.851%	294,497	-24.515%
2026-03-19	18.9300	19.580000	18.9300	19.4500	0.000%	129,209	-25.913%
2026-03-18	19.8000	19.910000	19.2400	19.4500	-1.966%	180,359	-25.913%
2026-03-17	20.2300	20.360000	19.0570	19.8400	-2.530%	171,428	-27.369%
2026-03-16	20.4900	20.700000	19.9801	20.3550	-0.852%	213,063	-29.207%
2026-03-13	21.4900	21.490000	20.0500	20.5300	+2.343%	400,100	-29.810%
2026-03-12	21.0900	21.120000	19.5000	20.0600	-3.139%	542,484	-28.166%
2026-03-11	22.3650	22.875000	18.6100	20.7100	-12.022%	718,706	-30.420%
2026-03-10	23.3500	24.050000	23.0001	23.5400	+2.795%	293,052	-38.785%
2026-03-09	22.1900	23.400000	22.0800	22.9000	+4.710%	212,268	-37.074%
2026-03-06	21.4700	22.750000	21.4200	21.8700	-0.951%	357,965	-34.111%
2026-03-05	22.8800	22.940000	21.3500	22.0800	-3.115%	276,094	-34.737%
2026-03-04	21.9600	22.800000	21.5150	22.7900	+4.207%	173,751	-36.771%
2026-03-03	21.7400	22.455000	21.6500	21.8700	-5.935%	179,284	-34.111%
2026-03-02	21.1700	23.470000	21.1700	23.2500	+10.767%	315,994	-38.022%
2026-02-27	22.0200	22.110000	20.4900	20.9900	-2.463%	372,537	-31.348%
2026-02-26	22.1300	22.130000	21.2400	21.5200	-3.194%	120,292	-33.039%
2026-02-25	22.9000	23.300000	21.3950	22.2300	-0.180%	142,808	-35.178%
2026-02-24	21.4200	22.445000	21.2900	22.2700	+4.899%	81,311	-35.294%
2026-02-23	21.4900	21.800000	20.6900	21.2300	-1.072%	79,531	-32.124%
2026-02-20	21.1900	21.930000	21.1400	21.4600	+1.851%	75,827	-32.852%
2026-02-19	20.6000	21.200000	20.3300	21.0700	+2.530%	100,930	-31.609%
2026-02-18	20.6700	21.150000	19.9600	20.5500	-0.725%	115,608	-29.878%
2026-02-17	20.5000	21.155000	20.1100	20.7000	-0.957%	254,214	-30.386%
2026-02-13	21.7300	22.270000	20.6950	20.9000	-3.642%	196,565	-31.053%
2026-02-12	22.5100	23.010000	20.8450	21.6900	-4.027%	176,883	-33.564%
2026-02-11	22.3200	23.130000	21.9700	22.6000	-5.042%	149,871	-36.239%
2026-02-10	24.0750	24.650000	23.0950	23.8000	+7.111%	343,044	-39.454%
2026-02-09	22.0500	22.930000	21.4800	22.2200	+4.516%	362,614	-35.149%
2026-02-06	21.2200	21.610000	20.2504	21.2600	-0.932%	352,072	-32.220%
2026-02-05	22.1600	23.230000	20.9300	21.4600	-8.330%	425,182	-32.852%
2026-02-04	24.7900	24.960000	22.8850	23.4100	+4.044%	747,350	-38.445%
2026-02-03	21.9300	22.890000	21.7900	22.5000	+4.215%	608,521	-35.956%
2026-02-02	21.7900	22.475000	21.4700	21.5900	-0.093%	247,099	-33.256%
2026-01-30	23.1800	23.530000	21.5600	21.6100	-5.880%	395,730	-33.318%
2026-01-29	23.4300	23.960000	22.8300	22.9600	-3.408%	423,772	-37.239%
2026-01-28	24.5900	24.680000	23.6700	23.7700	-2.741%	295,732	-39.377%
2026-01-27	22.8300	24.580000	22.8300	24.4400	+6.865%	432,780	-41.039%
2026-01-26	23.8900	24.220000	22.7100	22.8700	-6.805%	395,237	-36.992%
2026-01-23	24.7000	25.400000	23.7500	24.5400	+6.510%	1,097,951	-41.280%
2026-01-22	21.7700	23.740000	21.5700	23.0400	+6.322%	942,181	-37.457%
2026-01-21	21.3500	22.389400	20.8400	21.6700	+3.734%	571,350	-33.503%
2026-01-20	21.0400	21.700000	20.5250	20.8900	+0.529%	725,575	-31.020%
2026-01-16	20.1900	21.370000	19.7600	20.7800	+10.532%	662,346	-30.654%
2026-01-15	17.6800	19.280000	17.3400	18.8000	+8.420%	378,515	-23.351%
2026-01-14	17.2100	17.660000	16.9000	17.3400	+1.820%	335,204	-16.897%
2026-01-13	17.7300	17.830000	16.6900	17.0300	-5.020%	383,846	-15.385%
2026-01-12	17.9600	18.395000	17.4050	17.9300	+5.409%	212,412	-19.632%
2026-01-09	17.3500	18.040000	16.8550	17.0100	+0.059%	247,915	-15.285%
2026-01-08	17.9400	18.030000	16.8000	17.0000	-5.503%	369,269	-15.235%
2026-01-07	17.3000	18.330000	17.2700	17.9900	+8.178%	370,758	-19.900%
2026-01-06	17.7200	18.130000	16.4900	16.6300	-2.119%	575,788	-13.349%
2026-01-05	18.9800	18.980000	16.7700	16.9900	-10.814%	503,074	-15.185%
2026-01-02	19.0400	19.620000	18.8600	19.0500	-0.626%	377,655	-24.357%
2025-12-31	19.3100	19.450000	18.7800	19.1700	-0.208%	387,263	-24.830%
2025-12-30	19.5500	19.625000	19.0500	19.2100	-1.588%	237,292	-24.987%
2025-12-29	19.4500	19.900000	18.9250	19.5200	+1.826%	350,530	-26.178%
2025-12-26	18.9400	19.490000	18.6861	19.1700	+0.736%	163,063	-24.830%
2025-12-24	19.1000	19.189900	18.6127	19.0300	+0.581%	154,728	-24.277%
2025-12-23	19.0400	19.210000	18.4600	18.9200	-6.660%	507,502	-23.837%
2025-12-22	20.6700	21.020000	19.4300	20.2700	-10.940%	850,749	-28.910%
2025-12-19	21.0000	22.890000	20.6300	22.7600	+5.762%	431,626	-36.687%
2025-12-18	21.2100	21.979900	20.2700	21.5200	-4.568%	950,084	-33.039%
2025-12-17	25.3000	26.185000	20.9100	22.5500	+25.417%	3,951,140	-36.098%
2025-12-16	17.5000	18.280000	17.5000	17.9800	-1.695%	867,411	-19.855%
2025-12-15	19.2900	19.300000	18.1400	18.2900	-0.435%	371,615	-21.214%
2025-12-12	19.3700	19.410000	17.8600	18.3700	-5.431%	311,361	-21.557%
2025-12-11	20.8500	21.500000	19.0600	19.4250	-2.875%	493,169	-25.817%
2025-12-10	18.9100	20.160000	18.5201	20.0000	+16.550%	680,317	-27.950%
2025-12-09	16.7000	17.970000	16.3950	17.1600	+1.060%	257,854	-16.026%
2025-12-08	14.0900	17.500500	14.0900	16.9800	+22.158%	567,758	-15.135%
2025-12-05	13.2800	13.970000	12.9750	13.9000	+6.513%	1,443,939	+3.669%
2025-12-04	13.0900	13.420000	12.9600	13.0500	+0.462%	978,547	+10.421%
2025-12-03	13.2100	13.220000	12.7500	12.9900	+0.698%	996,396	+10.931%
2025-12-02	13.2700	13.344700	12.8800	12.9000	-0.616%	1,046,823	+11.705%
2025-12-01	13.3500	13.570000	12.8500	12.9800	-0.840%	395,402	+11.017%
2025-11-28	13.5500	13.600000	12.9400	13.0900	+1.434%	617,165	+10.084%
2025-11-26	13.0000	13.330000	12.8200	12.9050	-0.424%	235,787	+11.662%
2025-11-25	13.4600	13.750000	12.7001	12.9600	-3.139%	418,640	+11.188%
2025-11-24	13.7000	13.830000	13.0200	13.3800	-2.691%	131,148	+7.698%
2025-11-21	13.7700	13.870000	13.0300	13.7500	-0.145%	80,874	+4.800%
2025-11-20	14.3800	14.640000	13.0550	13.7700	-3.706%	69,213	+4.648%
2025-11-19	14.5300	14.680000	13.9550	14.3000	+2.656%	42,242	+0.769%
2025-11-18	13.5000	14.056800	13.5000	13.9300	+3.338%	27,317	+3.446%
2025-11-17	13.2000	14.330000	13.2000	13.4800	+1.813%	237,379	+6.899%
2025-11-14	12.9800	13.660000	12.9800	13.2400	+1.378%	18,179	+8.837%
2025-11-13	13.5500	13.760000	12.5600	13.0600	-5.156%	57,275	+10.337%
2025-11-12	14.0400	14.300000	13.3100	13.7700	+3.223%	163,443	+4.648%
2025-11-11	14.3700	14.710000	13.1500	13.3400	-1.767%	151,709	+8.021%
2025-11-10	14.0000	14.240000	13.5100	13.5800	-2.792%	81,433	+6.112%
2025-11-07	14.8500	14.955000	13.1900	13.9700	-0.499%	123,254	+3.150%
2025-11-06	14.9300	15.350000	13.7900	14.0400	-0.426%	84,165	+2.635%
2025-11-05	14.5400	14.770000	13.9300	14.1000	-1.811%	69,607	+2.199%
2025-11-04	14.0500	15.010000	14.0500	14.3600	+0.772%	43,924	+0.348%
2025-11-03	14.3600	14.580000	13.7001	14.2500	-2.664%	48,574	+1.123%
2025-10-31	15.3400	15.970000	14.0000	14.6400	+3.903%	170,979	-1.571%
2025-10-30	14.6500	15.059900	14.0400	14.0900	-7.364%	49,874	+2.271%
2025-10-29	14.3700	15.270000	13.8850	15.2100	-2.186%	199,797	-5.260%
2025-10-28	15.9300	16.395000	15.3400	15.5500	-2.752%	110,974	-7.331%
2025-10-27	16.8600	16.945000	15.7100	15.9900	+3.764%	223,791	-9.881%
2025-10-24	14.9900	16.095000	14.7700	15.4100	+3.701%	108,264	-6.489%
2025-10-23	15.1300	15.500000	14.8050	14.8600	-1.720%	136,091	-3.028%
2025-10-22	15.9300	16.035000	15.1200	15.1200	-5.322%	147,616	-4.696%
2025-10-21	16.2700	16.370000	15.8202	15.9700	-2.085%	401,611	-9.768%
2025-10-20	15.8000	16.750000	15.7400	16.3100	-3.776%	55,896	-11.649%
2025-10-17	17.4500	17.900000	16.6297	16.9500	-0.294%	106,756	-14.985%
2025-10-16	17.2700	18.000000	16.6900	17.0000	+6.784%	276,274	-15.235%
2025-10-15	15.4300	16.745300	15.2100	15.9200	+1.725%	542,630	-9.485%
2025-10-14	15.3500	15.952500	14.9801	15.6500	-4.718%	109,945	-7.923%
2025-10-13	14.7400	16.900000	14.7400	16.4250	+9.500%	238,237	-12.268%
2025-10-10	15.5100	15.545000	14.6250	15.0000	-5.482%	72,373	-3.933%
2025-10-09	16.9800	16.980000	15.2972	15.8700	-0.063%	217,689	-9.200%
2025-10-08	15.8600	15.960000	15.0000	15.8800	+11.517%	215,955	-9.257%
2025-10-07	14.9900	15.140000	13.7700	14.2400	+7.148%	207,470	+1.194%
2025-10-06	13.8100	14.115000	13.1500	13.2900	+3.023%	194,142	+8.427%
2025-10-03	13.4800	14.440000	12.4800	12.9000	+5.306%	288,789	+11.705%
2025-10-02	10.6400	12.490000	10.6400	12.2500	+21.648%	104,434	+17.633%
2025-10-01	10.8500	11.250000	9.1900	10.0700	+0.700%	317,704	+43.098%
2025-09-30	9.6100	10.000000	9.4500	10.0000	+9.370%	79,023	+44.100%
2025-09-29	9.2000	9.390000	9.1300	9.1433	-0.182%	71,493	+57.602%
2025-09-26	9.0700	9.250000	8.9000	9.1600	+3.037%	81,001	+57.314%
2025-09-25	9.4800	9.600700	8.8550	8.8900	-5.021%	59,258	+62.092%
2025-09-24	9.3850	9.775700	9.3500	9.3600	+0.107%	5,931	+53.953%
2025-09-23	9.4000	9.630000	9.3500	9.3500	-1.579%	16,057	+54.118%
2025-09-22	9.4200	10.000000	9.4200	9.5000	0.000%	42,698	+51.684%
2025-09-19	9.7550	9.775000	9.5000	9.5000	-0.913%	7,870	+51.684%
2025-09-18	9.6300	9.990000	9.5500	9.5875	-2.848%	16,424	+50.300%
2025-09-17	9.6141	10.078200	9.5000	9.8686	+0.291%	12,807	+46.019%
2025-09-16	9.8000	10.120000	9.7100	9.8400	-0.556%	135,472	+46.443%
2025-09-15	9.8200	10.500000	9.7725	9.8950	+0.253%	72,334	+45.629%
2025-09-12	9.5800	9.870000	9.5800	9.8700	-0.804%	18,275	+45.998%
2025-09-11	9.7500	10.190000	9.6405	9.9500	+4.517%	89,819	+44.824%
2025-09-10	9.3500	9.540000	9.3500	9.5200	+1.277%	29,657	+51.366%
2025-09-09	8.7900	9.500000	8.7900	9.4000	+8.046%	23,670	+53.298%
2025-09-08	8.9500	8.950000	8.7000	8.7000	-2.967%	15,883	+65.632%
2025-09-05	8.9600	9.370000	8.8000	8.9660	-2.755%	22,321	+60.718%
2025-09-04	9.2300	9.318700	9.1900	9.2200	+1.207%	2,451	+56.291%
2025-09-03	9.2700	9.440000	9.1100	9.1100	-0.763%	7,595	+58.178%
2025-09-02	9.4800	9.625300	9.1600	9.1800	-4.870%	23,759	+56.972%
2025-08-29	9.4500	9.835000	9.3500	9.6500	+1.534%	21,454	+49.326%
2025-08-28	9.0900	10.341900	8.9119	9.5042	+0.150%	27,790	+51.617%
2025-08-27	9.0100	9.779900	9.0100	9.4900	-0.836%	10,084	+51.844%
2025-08-26	9.8100	9.999900	9.5000	9.5700	-2.247%	7,989	+50.575%
2025-08-25	9.8050	10.070000	9.6100	9.7900	-2.100%	13,267	+47.191%
2025-08-22	10.0000	10.000000	9.5100	10.0000	+4.822%	72,265	+44.100%
2025-08-21	10.0600	10.200000	9.5400	9.5400	-2.653%	24,781	+51.048%
2025-08-20	9.9192	10.050000	9.8000	9.8000	+0.307%	12,185	+47.041%
2025-08-19	10.0000	10.000000	9.7700	9.7700	-2.300%	33,786	+47.492%
2025-08-18	10.2600	10.260000	9.7800	10.0000	+0.100%	199,274	+44.100%
2025-08-15	10.0200	10.157700	9.7200	9.9900	+1.731%	21,124	+44.244%
2025-08-14	9.8550	9.978900	9.8100	9.8200	+0.204%	2,192	+46.741%
2025-08-13	9.8700	10.023400	9.6500	9.8000	-0.102%	18,919	+47.041%
2025-08-12	9.3280	10.100000	9.3280	9.8100	+0.615%	33,877	+46.891%
2025-08-11	9.9900	10.000000	9.6095	9.7500	-0.713%	16,993	+47.795%
2025-08-08	10.2300	10.378000	9.7600	9.8200	+0.491%	98,148	+46.741%
2025-08-07	9.9900	10.025000	9.7700	9.7720	-0.993%	22,248	+47.462%
2025-08-06	10.0000	10.000000	9.5500	9.8700	+1.543%	17,716	+45.998%
2025-08-05	9.7300	9.899000	9.4000	9.7200	+10.329%	30,978	+48.251%
2025-08-04	9.3500	9.522900	8.6650	8.8100	-2.111%	24,740	+63.564%
2025-08-01	9.2600	9.540000	8.8008	9.0000	+5.758%	24,526	+60.111%
2025-07-31	9.3600	9.989900	8.5100	8.5100	-9.432%	25,710	+69.330%
2025-07-30	10.1900	10.450000	9.2000	9.3963	-4.119%	48,671	+53.358%
2025-07-29	10.9300	10.930000	9.6600	9.8000	+0.719%	174,622	+47.041%
2025-07-28	10.0900	10.090000	9.7300	9.7300	+2.907%	13,173	+48.099%
2025-07-25	10.3500	10.415000	9.4050	9.4551	-3.273%	60,968	+52.405%
2025-07-24	10.0000	10.000000	9.6000	9.7750	+3.238%	4,325	+47.417%
2025-07-23	9.5500	10.157700	9.4684	9.4684	+2.030%	6,843	+52.190%
2025-07-22	9.5000	9.500000	9.1312	9.2800	-2.361%	9,747	+55.280%
2025-07-21	9.7100	9.935000	9.3800	9.5044	-4.956%	14,054	+51.614%
2025-07-18	9.8000	10.374300	9.8000	10.0000	+2.987%	55,376	+44.100%
2025-07-17	9.8500	9.860000	9.6800	9.7100	-0.841%	8,341	+48.404%
2025-07-16	9.7700	9.899900	9.5100	9.7924	-3.661%	15,675	+47.155%
2025-07-15	10.4300	10.635000	9.9100	10.1645	-0.543%	21,292	+41.768%
2025-07-14	10.5000	10.500000	10.1100	10.2200	-5.370%	11,334	+40.998%
2025-07-11	11.0800	11.840000	10.7300	10.8000	-0.313%	3,501	+33.426%
2025-07-10	10.5286	10.980000	10.5286	10.8339	-1.510%	2,594	+33.008%
2025-07-09	11.1500	11.330000	10.8950	11.0000	+3.798%	9,228	+31.000%
2025-07-08	11.0100	11.020000	10.5200	10.5975	-3.747%	18,642	+35.975%
2025-07-07	11.5100	11.550000	11.0000	11.0100	-5.086%	17,060	+30.881%
2025-07-03	10.9000	11.990000	10.5500	11.6000	+12.621%	29,062	+24.224%
2025-07-02	10.1500	10.530000	9.5000	10.3000	-1.811%	61,663	+39.903%
2025-07-01	9.3300	10.800000	9.1300	10.4900	+14.521%	66,195	+37.369%
2025-06-30	9.3500	9.499900	9.1599	9.1599	+3.152%	10,445	+57.316%
2025-06-27	9.3200	9.350000	8.8800	8.8800	-3.583%	12,747	+62.275%
2025-06-26	9.0200	9.349900	9.0113	9.2100	+6.597%	21,083	+56.460%
2025-06-25	8.7700	8.970000	8.5969	8.6400	+1.408%	17,453	+66.782%
2025-06-24	9.1100	9.191600	8.5101	8.5200	-0.467%	55,727	+69.131%
2025-06-23	8.7700	9.690000	8.5000	8.5600	-8.936%	38,581	+68.341%
2025-06-20	9.6700	9.670000	9.3900	9.4000	-4.569%	22,359	+53.298%
2025-06-18	9.5000	10.059900	9.2000	9.8500	+4.013%	34,153	+46.294%
2025-06-17	9.8900	10.120000	9.1050	9.4700	-0.838%	35,081	+52.165%
2025-06-16	9.7200	9.720000	9.0000	9.5500	+4.945%	17,121	+50.890%
2025-06-13	9.2500	9.620000	9.1000	9.1000	-6.089%	13,611	+58.352%
2025-06-12	9.3800	9.949900	9.2900	9.6900	+11.124%	41,661	+48.710%
2025-06-11	8.9700	9.045500	8.7200	8.7200	-3.111%	21,286	+65.252%
2025-06-10	8.9000	9.283500	8.8600	9.0000	+3.687%	25,390	+60.111%
2025-06-09	8.9800	9.175000	8.4801	8.6800	-4.929%	33,974	+66.014%
2025-06-06	8.5800	9.180000	8.5000	9.1300	+6.784%	39,375	+57.831%
2025-06-05	8.3500	8.759200	8.3000	8.5500	+5.037%	32,186	+68.538%
2025-06-04	7.9400	8.310000	7.9400	8.1400	+2.519%	13,262	+77.027%
2025-06-03	7.5500	8.098800	7.5262	7.9400	+2.584%	19,793	+81.486%
2025-06-02	8.0800	8.175800	7.7100	7.7400	-7.305%	39,865	+86.176%
2025-05-30	8.5600	8.675000	8.2500	8.3500	-5.221%	47,267	+72.575%
2025-05-29	8.5900	9.440000	8.4100	8.8100	-5.775%	73,572	+63.564%
2025-05-28	9.6800	9.730000	9.1801	9.3500	+0.646%	66,210	+54.118%
2025-05-27	9.5000	9.920000	9.2900	9.2900	+10.464%	138,367	+55.113%
2025-05-23	8.8200	8.930000	8.3300	8.4100	-4.105%	61,648	+71.344%
2025-05-22	8.7700	9.165000	8.5868	8.7700	-6.002%	67,071	+64.310%
2025-05-21	9.3100	9.630000	9.0900	9.3300	-2.813%	67,489	+54.448%
2025-05-20	10.6400	10.640000	8.1400	9.6000	-11.111%	341,776	+50.104%
2025-05-19	11.0000	11.050000	10.4202	10.8000	-2.703%	53,071	+33.426%
2025-05-16	10.6500	11.295000	10.4750	11.1000	-1.421%	64,467	+29.820%
2025-05-15	11.3400	11.662800	10.7800	11.2600	-1.916%	98,427	+27.975%
2025-05-14	12.2200	12.780000	10.5600	11.4800	+4.459%	237,809	+25.523%
2025-05-13	11.0900	11.120000	10.6000	10.9900	+8.490%	108,158	+31.119%
2025-05-12	10.7300	11.010000	10.0300	10.1300	+3.052%	150,522	+42.251%
2025-05-09	9.8800	10.109500	9.3400	9.8300	-0.102%	64,411	+46.592%
2025-05-08	9.5100	10.120000	9.1800	9.8400	+3.579%	70,612	+46.443%
2025-05-07	9.7300	9.860000	9.3500	9.5000	+1.171%	93,893	+51.684%
2025-05-06	9.7000	9.900000	9.3302	9.3900	+1.514%	53,815	+53.461%
2025-05-05	9.1900	9.480000	9.0000	9.2500	+3.352%	83,422	+55.784%
2025-05-02	8.6700	9.290000	8.6500	8.9500	+3.949%	102,847	+61.006%
2025-05-01	8.8300	9.127100	8.5900	8.6100	-4.440%	35,751	+67.364%
2025-04-30	8.9000	9.445000	8.7650	9.0100	-0.771%	47,377	+59.933%
2025-04-29	8.9200	9.400000	8.8000	9.0800	-0.981%	61,702	+58.700%
2025-04-28	8.4900	9.890000	8.2700	9.1700	+7.503%	92,406	+57.143%
2025-04-25	8.6100	9.405000	8.4000	8.5300	-4.157%	73,375	+68.933%
2025-04-24	9.1900	9.210000	8.8200	8.9000	-3.888%	146,367	+61.910%
2025-04-23	8.6000	9.585000	8.4500	9.2600	+5.829%	225,147	+55.616%
2025-04-22	8.6000	8.955000	8.4800	8.7500	-1.796%	147,342	+64.686%
2025-04-21	8.0100	9.100000	7.7060	8.9100	+11.654%	125,250	+61.728%
2025-04-17	7.9100	8.440000	7.6505	7.9800	+0.885%	58,046	+80.576%
2025-04-16	7.4900	8.100000	7.2600	7.9100	+7.619%	41,142	+82.174%
2025-04-15	7.4700	7.620000	7.0000	7.3500	-5.648%	60,729	+96.054%
2025-04-14	7.4700	7.800000	7.3320	7.7900	+6.421%	52,585	+84.981%
2025-04-11	6.8300	7.460000	6.8300	7.3200	+1.808%	39,452	+96.858%
2025-04-10	7.2700	7.455800	7.0300	7.1900	+1.697%	19,235	+100.417%
2025-04-09	6.8600	7.300000	6.6917	7.0700	-1.050%	21,621	+103.819%
2025-04-08	7.2000	7.494900	6.9300	7.1450	-3.965%	70,586	+101.679%
2025-04-07	6.5700	7.595000	6.4600	7.4400	+14.462%	132,451	+93.683%
2025-04-04	7.2300	7.480000	6.0000	6.5000	-17.303%	143,731	+121.692%
2025-04-03	7.5500	8.480000	7.2601	7.8600	+2.078%	131,997	+83.333%
2025-04-02	6.2300	8.500000	6.2300	7.7000	+19.195%	489,133	+87.143%
2025-04-01	6.3900	6.800000	6.0100	6.4600	-5.279%	200,728	+123.065%
2025-03-31	6.0000	7.280000	5.7500	6.8200	+10.000%	653,945	+111.290%
2025-03-28	6.0300	6.779900	5.3000	6.2000	+58.568%	21,798,435	+132.419%
2025-03-27	4.0800	4.150000	3.9100	3.9100	-3.457%	6,978	+268.542%
2025-03-26	4.1500	4.189600	4.0500	4.0500	+0.998%	7,999	+255.802%
2025-03-25	4.6400	4.640000	4.0100	4.0100	-10.090%	48,049	+259.352%
2025-03-24	4.5000	4.970000	4.3000	4.4600	-10.621%	86,543	+223.094%
2025-03-21	4.9700	5.240000	4.5100	4.9900	-5.492%	20,861	+188.778%
2025-03-20	4.7400	5.299900	4.6000	5.2800	+11.392%	21,150	+172.917%
2025-03-19	4.7600	4.770000	4.6605	4.7400	+0.317%	7,457	+204.008%
2025-03-18	5.0900	5.090000	4.7250	4.7250	+0.962%	20,406	+204.974%
2025-03-17	4.7891	4.800000	4.6600	4.6800	-3.901%	5,862	+207.906%
2025-03-14	4.8400	5.100000	4.7500	4.8700	-6.526%	18,411	+195.893%
2025-03-13	4.8800	5.300000	4.7900	5.2100	+6.762%	47,184	+176.583%
2025-03-12	4.7000	4.955000	4.6300	4.8800	+14.824%	35,948	+195.287%
2025-03-11	4.5500	4.550000	4.1500	4.2500	+1.190%	31,035	+239.059%
2025-03-10	4.5200	4.560000	4.1900	4.2000	+0.587%	61,608	+243.095%

document.getElementById("jbQ0ZV").onerror = function(){this.style.display='none';}; .dark-mode .v4Mf3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v4Mf3R{ color: #333333; background-color: white; border: 2px solid #333333; }DBVTDBV Technologies S.A.stock NASDAQ

DBVT
DBV Technologies S.A.
stock NASDAQ