5 DAY PERFORMANCE
-18.90%
1 MONTH PERFORMANCE
-17.72%
3 MONTH PERFORMANCE
-11.72%
6 MONTH PERFORMANCE
-26.30%
YEAR-TO-DATE PERFORMANCE
+9.71%
1 YEAR PERFORMANCE
-60.58%
DBV Technologies S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.70 | $4.88 (3.83%) | $4.96 | $4.63 | 36,059 | $457.17 M |
| 03/11/2025 | $4.55 | $4.25 (-6.59%) | $4.55 | $4.15 | 31,035 | $408.72 M |
| 03/10/2025 | $4.52 | $4.20 (-7.08%) | $4.56 | $4.19 | 61,608 | $403.92 M |
| 03/07/2025 | $4.39 | $4.18 (-4.78%) | $4.42 | $4.12 | 6,729 | $401.99 M |
| 03/06/2025 | $4.19 | $4.48 (6.92%) | $4.48 | $4.19 | 6,838 | $430.84 M |
| 03/05/2025 | $4.07 | $4.44 (9.09%) | $4.59 | $4.07 | 11,500 | $427.00 M |
| 03/04/2025 | $3.90 | $4.30 (10.26%) | $4.30 | $3.82 | 12,325 | $413.53 M |
| 03/03/2025 | $4.05 | $3.96 (-2.22%) | $4.16 | $3.82 | 11,500 | $380.83 M |
| 02/28/2025 | $4.01 | $4.45 (10.97%) | $4.45 | $3.90 | 14,836 | $427.96 M |
| 02/27/2025 | $4.19 | $4.20 (0.24%) | $4.25 | $4.15 | 12,803 | $403.92 M |
| 02/26/2025 | $4.10 | $4.17 (1.71%) | $4.28 | $4.07 | 4,025 | $401.03 M |
| 02/25/2025 | $4.15 | $4.10 (-1.2%) | $4.23 | $4.06 | 7,843 | $394.30 M |
| 02/24/2025 | $4.26 | $4.11 (-3.52%) | $4.26 | $4.11 | 5,242 | $395.26 M |
| 02/21/2025 | $4.29 | $4.39 (2.33%) | $4.60 | $4.16 | 8,122 | $422.19 M |
| 02/20/2025 | $4.28 | $4.26 (-0.47%) | $4.38 | $4.26 | 2,800 | $409.69 M |
| 02/19/2025 | $4.18 | $4.44 (6.22%) | $4.44 | $4.18 | 900 | $427.00 M |
| 02/18/2025 | $4.47 | $4.28 (-4.25%) | $4.47 | $4.19 | 5,900 | $411.61 M |
| 02/14/2025 | $4.46 | $4.39 (-1.57%) | $4.46 | $4.26 | 6,300 | $422.19 M |
| 02/13/2025 | $4.37 | $4.35 (-0.46%) | $4.37 | $4.05 | 10,814 | $418.34 M |
| 02/12/2025 | $4.15 | $4.12 (-0.72%) | $4.38 | $4.12 | 6,100 | $396.22 M |
| 02/11/2025 | $4.06 | $4.19 (3.2%) | $4.53 | $4.06 | 15,617 | $402.95 M |
| 02/10/2025 | $4.10 | $4.20 (2.44%) | $4.24 | $4.00 | 10,600 | $403.92 M |
| 02/07/2025 | $4.30 | $4.12 (-4.19%) | $4.45 | $4.10 | 50,000 | $396.22 M |
| 02/06/2025 | $4.48 | $4.40 (-1.79%) | $4.49 | $4.28 | 17,801 | $423.15 M |
| 02/05/2025 | $4.40 | $4.58 (4.09%) | $4.63 | $4.39 | 12,500 | $440.46 M |
| 02/04/2025 | $4.44 | $4.53 (2.03%) | $4.53 | $4.29 | 293,771 | $435.65 M |
| 02/03/2025 | $4.01 | $4.06 (1.25%) | $4.06 | $3.81 | 12,140 | $390.45 M |
| 01/31/2025 | $4.28 | $4.22 (-1.4%) | $4.54 | $3.80 | 34,800 | $405.84 M |
| 01/30/2025 | $4.23 | $4.26 (0.71%) | $4.26 | $4.16 | 5,902 | $409.69 M |
| 01/29/2025 | $4.30 | $4.22 (-1.86%) | $4.45 | $4.22 | 5,500 | $405.84 M |
| 01/28/2025 | $4.35 | $4.48 (2.99%) | $4.50 | $4.19 | 12,344 | $430.84 M |
| 01/27/2025 | $4.46 | $4.52 (1.35%) | $4.52 | $4.15 | 18,000 | $434.69 M |
| 01/24/2025 | $4.56 | $4.34 (-4.82%) | $4.58 | $4.10 | 36,400 | $417.38 M |
| 01/23/2025 | $4.47 | $4.40 (-1.57%) | $4.60 | $4.38 | 18,009 | $423.15 M |
| 01/22/2025 | $4.60 | $4.74 (3.04%) | $4.74 | $4.54 | 16,144 | $455.85 M |
| 01/21/2025 | $4.59 | $4.52 (-1.53%) | $4.72 | $4.48 | 36,654 | $434.69 M |
| 01/17/2025 | $4.75 | $4.47 (-5.89%) | $4.75 | $4.47 | 34,500 | $429.88 M |
| 01/16/2025 | $4.82 | $4.73 (-1.87%) | $5.15 | $4.57 | 53,005 | $454.89 M |
| 01/15/2025 | $4.37 | $4.86 (11.21%) | $5.13 | $4.36 | 69,628 | $467.39 M |
| 01/14/2025 | $4.90 | $4.64 (-5.31%) | $4.90 | $4.30 | 105,300 | $446.23 M |
| 01/13/2025 | $4.80 | $5.41 (12.71%) | $5.42 | $4.63 | 163,000 | $520.28 M |
| 01/10/2025 | $4.28 | $4.97 (16.12%) | $5.14 | $4.05 | 799,608 | $477.97 M |
| 01/08/2025 | $3.66 | $3.83 (4.64%) | $3.90 | $3.40 | 1.25 M | $368.33 M |
| 01/07/2025 | $3.37 | $3.47 (2.97%) | $3.48 | $3.33 | 11,000 | $333.71 M |
| 01/06/2025 | $3.41 | $3.39 (-0.59%) | $3.41 | $3.30 | 11,700 | $326.02 M |
| 01/03/2025 | $3.39 | $3.36 (-0.88%) | $3.39 | $3.32 | 22,700 | $323.13 M |
| 01/02/2025 | $3.29 | $3.25 (-1.22%) | $3.29 | $3.15 | 15,000 | $312.55 M |
| 12/31/2024 | $3.28 | $3.09 (-5.79%) | $3.28 | $2.99 | 24,430 | $297.17 M |
| 12/30/2024 | $3.22 | $3.15 (-2.17%) | $3.29 | $3.15 | 29,034 | $302.94 M |
| 12/27/2024 | $3.11 | $3.19 (2.57%) | $3.30 | $3.10 | 50,950 | $306.78 M |
| 12/26/2024 | $3.04 | $2.98 (-1.97%) | $3.05 | $2.93 | 24,109 | $286.59 M |
| 12/24/2024 | $3.16 | $3.04 (-3.8%) | $3.24 | $3.03 | 31,500 | $292.36 M |
| 12/23/2024 | $3.12 | $3.30 (5.77%) | $3.42 | $3.12 | 44,600 | $317.36 M |
| 12/20/2024 | $2.97 | $3.19 (7.41%) | $3.19 | $2.95 | 21,600 | $306.78 M |
| 12/19/2024 | $3.00 | $3.05 (1.67%) | $3.16 | $2.74 | 46,100 | $293.32 M |
| 12/18/2024 | $3.16 | $3.09 (-2.22%) | $3.18 | $3.05 | 29,006 | $297.17 M |
| 12/17/2024 | $3.14 | $3.21 (2.23%) | $3.21 | $3.02 | 92,334 | $308.71 M |
| 12/16/2024 | $3.35 | $3.22 (-3.88%) | $3.46 | $3.10 | 99,958 | $309.67 M |
| 12/13/2024 | $3.55 | $3.57 (0.56%) | $3.66 | $3.34 | 253,743 | $343.33 M |
| 12/12/2024 | $3.60 | $3.84 (6.67%) | $3.93 | $3.54 | 4.87 M | $369.29 M |
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.
