5 DAY PERFORMANCE
+54.94%
1 MONTH PERFORMANCE
+68.01%
3 MONTH PERFORMANCE
+25.96%
6 MONTH PERFORMANCE
+2.83%
YEAR-TO-DATE PERFORMANCE
+19.46%
1 YEAR PERFORMANCE
+129.00%
DBV Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $14.43 | $14.55 (0.83%) | $14.75 | $14.33 | 124.60 K | $1.25 B |
| 08/20/2026 | $14.42 | $14.24 (-1.25%) | $14.71 | $14.18 | 119.34 K | $1.22 B |
| 08/19/2026 | $15.09 | $14.78 (-2.05%) | $15.10 | $14.47 | 263.23 K | $1.27 B |
| 08/18/2026 | $14.81 | $14.47 (-2.3%) | $15.03 | $14.20 | 164.32 K | $1.24 B |
| 08/17/2026 | $14.19 | $14.67 (3.38%) | $15.03 | $14.19 | 183.60 K | $1.26 B |
| 08/14/2026 | $13.95 | $14.02 (0.5%) | $14.07 | $13.69 | 128.54 K | $1.20 B |
| 08/13/2026 | $14.20 | $14.03 (-1.2%) | $14.22 | $13.70 | 283.60 K | $1.20 B |
| 08/12/2026 | $14.24 | $14.14 (-0.7%) | $14.40 | $14.08 | 146.74 K | $1.21 B |
| 08/11/2026 | $14.15 | $14.09 (-0.42%) | $14.36 | $13.94 | 376.40 K | $1.21 B |
| 08/10/2026 | $13.46 | $14.27 (6.02%) | $14.54 | $13.36 | 474.10 K | $1.22 B |
| 08/07/2026 | $13.95 | $13.48 (-3.37%) | $14.09 | $13.30 | 698.71 K | $1.15 B |
| 08/06/2026 | $14.29 | $13.74 (-3.85%) | $14.68 | $13.02 | 1.02 M | $1.18 B |
| 08/05/2026 | $13.87 | $14.24 (2.67%) | $14.59 | $13.84 | 407.31 K | $1.22 B |
| 08/04/2026 | $13.62 | $13.71 (0.66%) | $13.94 | $13.35 | 330.50 K | $1.17 B |
| 08/03/2026 | $13.42 | $13.58 (1.19%) | $13.61 | $13.07 | 304.80 K | $1.16 B |
| 07/31/2026 | $13.71 | $13.50 (-1.53%) | $13.73 | $13.00 | 351.70 K | $1.16 B |
| 07/30/2026 | $13.45 | $13.81 (2.68%) | $14.05 | $13.45 | 658.41 K | $1.18 B |
| 07/29/2026 | $13.72 | $13.73 (0.07%) | $13.93 | $13.30 | 420.00 K | $1.18 B |
| 07/28/2026 | $13.71 | $13.50 (-1.53%) | $13.71 | $13.14 | 366.00 K | $1.16 B |
| 07/27/2026 | $13.75 | $13.90 (1.09%) | $14.13 | $13.52 | 380.75 K | $1.19 B |
| 07/24/2026 | $13.74 | $13.63 (-0.8%) | $13.79 | $13.39 | 190.91 K | $1.17 B |
| 07/23/2026 | $13.44 | $13.86 (3.12%) | $13.95 | $13.22 | 101.70 K | $1.19 B |
| 07/22/2026 | $14.24 | $13.63 (-4.28%) | $14.24 | $13.39 | 210.40 K | $1.17 B |
| 07/21/2026 | $14.34 | $14.22 (-0.84%) | $14.47 | $13.88 | 478.94 K | $1.22 B |
| 07/20/2026 | $14.22 | $14.57 (2.46%) | $14.61 | $14.02 | 423.20 K | $1.25 B |
| 07/17/2026 | $15.05 | $14.70 (-2.33%) | $15.37 | $14.25 | 566.20 K | $1.26 B |
| 07/16/2026 | $15.82 | $14.86 (-6.07%) | $16.10 | $14.77 | 379.10 K | $1.27 B |
| 07/15/2026 | $15.74 | $15.71 (-0.19%) | $16.03 | $15.24 | 142.94 K | $1.35 B |
| 07/14/2026 | $15.98 | $15.92 (-0.38%) | $16.70 | $15.87 | 252.51 K | $1.36 B |
| 07/13/2026 | $16.20 | $15.98 (-1.36%) | $16.48 | $15.63 | 129.64 K | $1.37 B |
| 07/10/2026 | $16.19 | $16.49 (1.85%) | $16.61 | $15.95 | 151.10 K | $1.41 B |
| 07/09/2026 | $16.71 | $16.08 (-3.77%) | $16.71 | $16.00 | 109.74 K | $1.38 B |
| 07/08/2026 | $17.10 | $16.75 (-2.05%) | $17.43 | $16.27 | 137.32 K | $1.43 B |
| 07/07/2026 | $16.05 | $17.35 (8.1%) | $17.39 | $15.78 | 366.10 K | $1.49 B |
| 07/06/2026 | $15.80 | $15.61 (-1.2%) | $16.03 | $15.04 | 159.10 K | $1.34 B |
| 07/02/2026 | $15.83 | $15.82 (-0.06%) | $16.41 | $15.57 | 195.92 K | $1.36 B |
| 07/01/2026 | $16.40 | $15.73 (-4.09%) | $16.58 | $15.24 | 266.21 K | $1.35 B |
| 06/30/2026 | $15.80 | $16.40 (3.8%) | $16.45 | $15.56 | 240.93 K | $1.40 B |
| 06/29/2026 | $16.86 | $16.00 (-5.1%) | $17.25 | $15.95 | 507.73 K | $1.37 B |
| 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 |
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.
