5 DAY PERFORMANCE
-7.19%
1 MONTH PERFORMANCE
-5.01%
3 MONTH PERFORMANCE
+35.50%
6 MONTH PERFORMANCE
+43.33%
YEAR-TO-DATE PERFORMANCE
+317.48%
1 YEAR PERFORMANCE
+273.91%
DBV Technologies S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $16.70 | $17.20 (2.96%) | $17.97 | $16.40 | 252.15 K | $330.16 M |
| 12/08/2025 | $14.09 | $16.98 (20.51%) | $17.50 | $14.09 | 567.76 K | $326.70 M |
| 12/05/2025 | $13.28 | $13.90 (4.67%) | $13.97 | $12.98 | 1.44 M | $267.44 M |
| 12/04/2025 | $13.09 | $13.05 (-0.31%) | $13.42 | $12.96 | 978.55 K | $251.09 M |
| 12/03/2025 | $13.21 | $12.99 (-1.67%) | $13.22 | $12.75 | 996.40 K | $249.93 M |
| 12/02/2025 | $13.27 | $12.90 (-2.79%) | $13.34 | $12.88 | 1.05 M | $248.20 M |
| 12/01/2025 | $13.35 | $12.98 (-2.77%) | $13.57 | $12.85 | 395.40 K | $249.74 M |
| 11/28/2025 | $13.55 | $13.09 (-3.39%) | $13.60 | $12.94 | 617.20 K | $251.86 M |
| 11/26/2025 | $13.00 | $12.91 (-0.69%) | $13.33 | $12.82 | 235.80 K | $248.39 M |
| 11/25/2025 | $13.46 | $12.96 (-3.71%) | $13.75 | $12.70 | 418.64 K | $249.35 M |
| 11/24/2025 | $13.70 | $13.38 (-2.34%) | $13.83 | $13.02 | 131.15 K | $257.44 M |
| 11/21/2025 | $13.77 | $13.75 (-0.15%) | $13.87 | $13.03 | 80.90 K | $264.55 M |
| 11/20/2025 | $14.38 | $13.77 (-4.24%) | $14.64 | $13.06 | 69.21 K | $264.94 M |
| 11/19/2025 | $14.53 | $14.30 (-1.58%) | $14.68 | $13.96 | 42.24 K | $275.14 M |
| 11/18/2025 | $13.50 | $13.93 (3.19%) | $14.06 | $13.50 | 27.32 K | $268.02 M |
| 11/17/2025 | $13.20 | $13.48 (2.12%) | $14.33 | $13.20 | 237.40 K | $259.36 M |
| 11/14/2025 | $12.98 | $13.24 (2%) | $13.66 | $12.98 | 18.20 K | $254.74 M |
| 11/13/2025 | $13.55 | $13.06 (-3.62%) | $13.76 | $12.56 | 57.30 K | $251.28 M |
| 11/12/2025 | $14.04 | $13.77 (-1.92%) | $14.30 | $13.31 | 163.44 K | $264.94 M |
| 11/11/2025 | $14.37 | $13.34 (-7.17%) | $14.71 | $13.15 | 151.71 K | $256.67 M |
| 11/10/2025 | $14.00 | $13.58 (-3%) | $14.24 | $13.51 | 81.43 K | $261.28 M |
| 11/07/2025 | $14.85 | $13.97 (-5.93%) | $14.96 | $13.19 | 123.30 K | $268.79 M |
| 11/06/2025 | $14.93 | $14.04 (-5.96%) | $15.35 | $13.79 | 84.20 K | $270.13 M |
| 11/05/2025 | $14.54 | $14.10 (-3.03%) | $14.77 | $13.93 | 69.61 K | $271.29 M |
| 11/04/2025 | $14.05 | $14.36 (2.21%) | $15.01 | $14.05 | 43.92 K | $276.29 M |
| 11/03/2025 | $14.36 | $14.25 (-0.77%) | $14.58 | $13.70 | 48.57 K | $274.17 M |
| 10/31/2025 | $15.34 | $14.64 (-4.56%) | $15.97 | $14.00 | 171.00 K | $281.68 M |
| 10/30/2025 | $14.65 | $14.09 (-3.82%) | $15.06 | $14.04 | 49.90 K | $271.10 M |
| 10/29/2025 | $14.37 | $15.21 (5.85%) | $15.27 | $13.89 | 199.80 K | $292.64 M |
| 10/28/2025 | $15.93 | $15.55 (-2.39%) | $16.40 | $15.34 | 111.00 K | $299.19 M |
| 10/27/2025 | $16.86 | $15.99 (-5.16%) | $16.95 | $15.71 | 223.80 K | $307.65 M |
| 10/24/2025 | $14.99 | $15.41 (2.8%) | $16.10 | $14.77 | 108.30 K | $296.40 M |
| 10/23/2025 | $15.13 | $14.86 (-1.78%) | $15.50 | $14.81 | 136.10 K | $285.82 M |
| 10/22/2025 | $15.93 | $15.12 (-5.08%) | $16.04 | $15.12 | 147.62 K | $290.82 M |
| 10/21/2025 | $16.27 | $15.97 (-1.84%) | $16.37 | $15.82 | 401.61 K | $307.17 M |
| 10/20/2025 | $15.80 | $16.31 (3.23%) | $16.75 | $15.74 | 55.90 K | $313.71 M |
| 10/17/2025 | $17.45 | $16.95 (-2.87%) | $17.90 | $16.63 | 106.80 K | $326.02 M |
| 10/16/2025 | $17.27 | $17.00 (-1.56%) | $18.00 | $16.69 | 276.30 K | $326.98 M |
| 10/15/2025 | $15.43 | $15.92 (3.18%) | $16.75 | $15.21 | 542.63 K | $306.21 M |
| 10/14/2025 | $15.35 | $15.65 (1.95%) | $15.95 | $14.98 | 109.95 K | $301.01 M |
| 10/13/2025 | $14.74 | $16.43 (11.47%) | $16.90 | $14.74 | 238.24 K | $316.02 M |
| 10/10/2025 | $15.51 | $15.00 (-3.29%) | $15.55 | $14.63 | 72.40 K | $288.51 M |
| 10/09/2025 | $16.98 | $15.87 (-6.54%) | $16.98 | $15.30 | 217.70 K | $305.24 M |
| 10/08/2025 | $15.86 | $15.88 (0.13%) | $15.96 | $15.00 | 216.00 K | $305.44 M |
| 10/07/2025 | $14.99 | $14.24 (-5%) | $15.14 | $13.77 | 207.50 K | $273.89 M |
| 10/06/2025 | $13.81 | $13.29 (-3.77%) | $14.12 | $13.15 | 194.14 K | $255.62 M |
| 10/03/2025 | $13.48 | $12.90 (-4.3%) | $14.44 | $12.48 | 288.80 K | $248.12 M |
| 10/02/2025 | $10.64 | $12.25 (15.13%) | $12.49 | $10.64 | 104.43 K | $235.62 M |
| 10/01/2025 | $10.85 | $10.07 (-7.19%) | $11.25 | $9.19 | 317.70 K | $193.69 M |
| 09/30/2025 | $9.61 | $10.00 (4.06%) | $10.00 | $9.45 | 79.02 K | $192.34 M |
| 09/29/2025 | $9.20 | $9.14 (-0.65%) | $9.39 | $9.13 | 71.50 K | $175.80 M |
| 09/26/2025 | $9.07 | $9.16 (0.99%) | $9.25 | $8.90 | 81.00 K | $176.18 M |
| 09/25/2025 | $9.48 | $8.89 (-6.22%) | $9.60 | $8.86 | 59.30 K | $170.99 M |
| 09/24/2025 | $9.39 | $9.36 (-0.32%) | $9.78 | $9.35 | 5.93 K | $180.03 M |
| 09/23/2025 | $9.40 | $9.35 (-0.53%) | $9.63 | $9.35 | 16.10 K | $179.84 M |
| 09/22/2025 | $9.42 | $9.50 (0.85%) | $10.00 | $9.42 | 42.70 K | $182.72 M |
| 09/19/2025 | $9.76 | $9.50 (-2.66%) | $9.78 | $9.50 | 7.90 K | $182.72 M |
| 09/18/2025 | $9.63 | $9.59 (-0.42%) | $9.99 | $9.55 | 16.42 K | $184.45 M |
| 09/17/2025 | $9.61 | $9.87 (2.71%) | $10.08 | $9.50 | 12.81 K | $189.84 M |
| 09/16/2025 | $9.80 | $9.84 (0.41%) | $10.12 | $9.71 | 135.50 K | $189.26 M |
| 09/15/2025 | $9.82 | $9.90 (0.81%) | $10.50 | $9.77 | 72.33 K | $190.42 M |
| 09/12/2025 | $9.58 | $9.87 (3.03%) | $9.87 | $9.58 | 18.30 K | $189.84 M |
| 09/11/2025 | $9.75 | $9.95 (2.05%) | $10.19 | $9.64 | 89.82 K | $191.38 M |
| 09/10/2025 | $9.35 | $9.52 (1.82%) | $9.54 | $9.35 | 29.70 K | $183.11 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.
