5 DAY PERFORMANCE
+45.86%
1 MONTH PERFORMANCE
+23.78%
3 MONTH PERFORMANCE
+14.50%
6 MONTH PERFORMANCE
+19.46%
YEAR-TO-DATE PERFORMANCE
+19.46%
1 YEAR PERFORMANCE
+157.88%
DBV Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $15.68 | $16.01 (2.1%) | $16.48 | $15.62 | 208.80 K | $1.37 B |
| 06/25/2026 | $16.09 | $16.02 (-0.44%) | $16.72 | $15.87 | 716.40 K | $1.37 B |
| 06/24/2026 | $16.18 | $15.60 (-3.58%) | $16.28 | $15.35 | 436.90 K | $1.34 B |
| 06/23/2026 | $15.69 | $16.11 (2.68%) | $16.58 | $15.69 | 376.50 K | $1.38 B |
| 06/22/2026 | $15.78 | $15.70 (-0.51%) | $16.14 | $15.43 | 437.59 K | $1.34 B |
| 06/18/2026 | $16.64 | $15.53 (-6.67%) | $16.74 | $15.40 | 320.30 K | $1.33 B |
| 06/17/2026 | $16.81 | $16.28 (-3.15%) | $16.94 | $15.94 | 225.10 K | $1.39 B |
| 06/16/2026 | $18.31 | $16.75 (-8.52%) | $18.31 | $16.29 | 160.83 K | $1.43 B |
| 06/15/2026 | $17.68 | $18.12 (2.49%) | $18.50 | $17.62 | 176.08 K | $1.55 B |
| 06/12/2026 | $16.81 | $17.42 (3.63%) | $17.73 | $16.37 | 991.70 K | $1.49 B |
| 06/11/2026 | $16.05 | $16.54 (3.05%) | $16.80 | $16.05 | 92.22 K | $1.42 B |
| 06/10/2026 | $15.64 | $16.04 (2.56%) | $16.31 | $15.62 | 297.80 K | $1.37 B |
| 06/09/2026 | $16.14 | $16.03 (-0.68%) | $16.25 | $15.77 | 117.92 K | $1.37 B |
| 06/08/2026 | $16.75 | $16.00 (-4.48%) | $16.78 | $15.84 | 178.50 K | $1.37 B |
| 06/05/2026 | $17.06 | $16.59 (-2.75%) | $17.26 | $16.41 | 273.50 K | $1.42 B |
| 06/04/2026 | $17.38 | $17.58 (1.15%) | $17.97 | $17.01 | 173.35 K | $1.51 B |
| 06/03/2026 | $17.88 | $17.70 (-1.01%) | $18.05 | $17.23 | 162.60 K | $1.52 B |
| 06/02/2026 | $18.11 | $18.23 (0.66%) | $18.33 | $17.40 | 251.70 K | $1.56 B |
| 06/01/2026 | $18.52 | $18.80 (1.51%) | $18.98 | $18.32 | 180.93 K | $1.61 B |
| 05/29/2026 | $18.75 | $19.10 (1.87%) | $19.81 | $18.64 | 270.30 K | $1.64 B |
| 05/28/2026 | $18.63 | $18.99 (1.93%) | $19.07 | $18.43 | 420.30 K | $1.63 B |
| 05/27/2026 | $18.50 | $18.50 (0%) | $19.24 | $18.27 | 1.07 M | $1.58 B |
| 05/26/2026 | $18.39 | $18.16 (-1.25%) | $18.66 | $18.13 | 175.22 K | $1.56 B |
| 05/22/2026 | $18.80 | $18.18 (-3.3%) | $18.80 | $18.03 | 93.03 K | $1.56 B |
| 05/21/2026 | $18.25 | $18.57 (1.75%) | $18.78 | $18.06 | 168.11 K | $1.59 B |
| 05/20/2026 | $18.61 | $18.54 (-0.38%) | $18.90 | $18.37 | 108.20 K | $1.59 B |
| 05/19/2026 | $18.51 | $18.51 (0%) | $18.75 | $18.32 | 118.12 K | $1.59 B |
| 05/18/2026 | $19.33 | $18.75 (-3%) | $19.57 | $18.44 | 174.40 K | $1.61 B |
| 05/15/2026 | $19.75 | $19.65 (-0.51%) | $19.91 | $19.45 | 67.00 K | $1.68 B |
| 05/14/2026 | $19.92 | $19.84 (-0.4%) | $20.00 | $19.46 | 175.00 K | $1.70 B |
| 05/13/2026 | $19.70 | $19.60 (-0.51%) | $19.91 | $19.00 | 196.30 K | $1.68 B |
| 05/12/2026 | $20.72 | $20.00 (-3.47%) | $20.92 | $19.72 | 174.60 K | $1.71 B |
| 05/11/2026 | $20.09 | $20.36 (1.34%) | $20.92 | $20.01 | 173.82 K | $1.74 B |
| 05/08/2026 | $19.68 | $19.73 (0.25%) | $19.91 | $19.65 | 127.43 K | $1.69 B |
| 05/07/2026 | $20.30 | $19.99 (-1.53%) | $20.40 | $19.60 | 108.10 K | $1.71 B |
| 05/06/2026 | $20.32 | $20.10 (-1.08%) | $20.47 | $19.87 | 291.31 K | $1.72 B |
| 05/05/2026 | $20.27 | $19.49 (-3.85%) | $20.65 | $19.22 | 249.10 K | $1.67 B |
| 05/04/2026 | $19.41 | $19.47 (0.31%) | $19.83 | $18.92 | 354.40 K | $1.67 B |
| 05/01/2026 | $21.20 | $19.87 (-6.27%) | $21.20 | $19.80 | 153.64 K | $1.70 B |
| 04/30/2026 | $20.84 | $21.00 (0.77%) | $21.38 | $20.72 | 243.80 K | $1.80 B |
| 04/29/2026 | $20.93 | $20.30 (-3.01%) | $21.00 | $20.29 | 105.83 K | $1.74 B |
| 04/28/2026 | $20.81 | $20.80 (-0.05%) | $21.05 | $20.57 | 161.11 K | $1.78 B |
| 04/27/2026 | $20.03 | $20.39 (1.8%) | $20.69 | $20.03 | 160.90 K | $1.75 B |
| 04/24/2026 | $19.62 | $19.80 (0.92%) | $20.05 | $19.32 | 152.90 K | $1.70 B |
| 04/23/2026 | $19.46 | $19.34 (-0.62%) | $19.69 | $19.15 | 163.70 K | $1.66 B |
| 04/22/2026 | $19.86 | $19.64 (-1.11%) | $20.13 | $19.27 | 292.24 K | $1.68 B |
| 04/21/2026 | $21.13 | $19.97 (-5.49%) | $21.42 | $19.88 | 386.50 K | $1.71 B |
| 04/20/2026 | $21.10 | $21.00 (-0.47%) | $21.35 | $20.50 | 293.70 K | $1.80 B |
| 04/17/2026 | $21.33 | $21.34 (0.05%) | $21.59 | $20.89 | 236.64 K | $1.83 B |
| 04/16/2026 | $21.06 | $20.61 (-2.14%) | $21.06 | $20.46 | 77.53 K | $1.77 B |
| 04/15/2026 | $21.95 | $21.25 (-3.19%) | $21.95 | $21.07 | 193.20 K | $1.82 B |
| 04/14/2026 | $22.64 | $21.64 (-4.42%) | $23.04 | $21.56 | 311.45 K | $1.85 B |
| 04/13/2026 | $20.72 | $22.14 (6.85%) | $22.37 | $20.72 | 394.44 K | $1.90 B |
| 04/10/2026 | $20.87 | $20.59 (-1.34%) | $21.24 | $20.35 | 182.00 K | $1.76 B |
| 04/09/2026 | $20.97 | $21.40 (2.05%) | $21.50 | $20.97 | 117.70 K | $1.83 B |
| 04/08/2026 | $21.15 | $21.51 (1.7%) | $21.77 | $20.69 | 118.80 K | $1.84 B |
| 04/07/2026 | $20.32 | $20.45 (0.64%) | $20.96 | $19.98 | 191.20 K | $1.75 B |
| 04/06/2026 | $20.77 | $20.36 (-1.97%) | $21.00 | $20.07 | 159.70 K | $1.74 B |
| 04/02/2026 | $20.21 | $21.06 (4.21%) | $21.33 | $19.77 | 446.60 K | $1.80 B |
| 04/01/2026 | $21.29 | $20.50 (-3.71%) | $21.84 | $20.34 | 404.66 K | $1.76 B |
| 03/31/2026 | $19.89 | $20.89 (5.03%) | $21.33 | $19.89 | 395.23 K | $1.79 B |
| 03/30/2026 | $19.56 | $19.56 (0%) | $20.26 | $19.10 | 201.20 K | $1.68 B |
| 03/27/2026 | $20.77 | $20.00 (-3.71%) | $21.59 | $19.70 | 275.60 K | $1.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
