Canada markets open in 3 hours 39 minutes

DBV Technologies S.A. (DBV.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
0.9290-0.0010 (-0.11%)
As of 11:26AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20240.92500.92900.92100.92900.92906,519
Jun 25, 20240.96300.97000.91400.93000.930068,094
Jun 24, 20240.95800.98000.95300.96300.963054,201
Jun 21, 20240.95800.96800.95100.95800.958024,507
Jun 20, 20240.96100.97400.95000.95800.958039,175
Jun 19, 20240.98200.98400.95800.96100.961025,679
Jun 18, 20240.95300.98600.95300.97400.974038,447
Jun 17, 20240.94600.97300.93600.95300.953068,171
Jun 14, 20240.98200.98300.91000.95100.9510274,346
Jun 13, 20241.00001.00000.98500.98700.987078,908
Jun 12, 20240.99701.02800.98300.98600.9860134,815
Jun 11, 20241.07601.07800.99000.99500.9950296,561
Jun 10, 20241.08801.08800.98001.05001.0500639,073
Jun 07, 20241.16201.20001.05201.09601.0960444,618
Jun 06, 20241.16601.18001.14601.16201.162053,545
Jun 05, 20241.18001.18001.13801.15201.1520134,976
Jun 04, 20241.20201.21601.15001.18801.1880102,878
Jun 03, 20241.18801.25801.15201.21801.2180224,806
May 31, 20241.20201.23801.11601.14201.1420184,135
May 30, 20241.21001.24801.19201.20201.2020133,036
May 29, 20241.23801.23801.21001.22001.220041,649
May 28, 20241.25001.27801.21801.22001.220077,807
May 27, 20241.22001.26001.22001.24001.240059,990
May 24, 20241.25001.27401.23001.24801.248068,382
May 23, 20241.28801.35001.23801.24001.2400135,000
May 22, 20241.31801.31801.24801.27401.274083,014
May 21, 20241.34401.37001.28401.30001.300096,450
May 20, 20241.26201.38801.26201.32001.3200185,674
May 17, 20241.31001.33001.25801.27001.2700125,099
May 16, 20241.25601.48001.25001.30401.3040314,082
May 15, 20241.20201.25401.20201.24001.2400103,662
May 14, 20241.20201.22801.20201.21401.214059,618
May 13, 20241.22801.24401.20201.20601.206066,468
May 10, 20241.22001.22001.20001.21201.212068,738
May 09, 20241.20401.22001.20001.20201.202052,209
May 08, 20241.24001.24001.20401.20401.204024,714
May 07, 20241.20401.23601.20401.22201.222041,419
May 06, 20241.21801.23401.20401.20401.204044,307
May 03, 20241.22001.22001.19401.19601.196047,337
May 02, 20241.24401.25601.21401.21801.218045,205
Apr 30, 20241.25001.25601.19801.24401.244024,956
Apr 29, 20241.19401.24601.19201.24401.244081,522
Apr 26, 20241.20001.20001.17801.18601.186037,915
Apr 25, 20241.21801.22001.20001.20001.200026,014
Apr 24, 20241.20801.21601.19801.21201.212032,502
Apr 23, 20241.21001.24001.18201.20801.208032,514
Apr 22, 20241.24401.24601.20001.21001.210053,978
Apr 19, 20241.25001.28801.23201.24001.240051,168
Apr 18, 20241.28001.28001.25201.25201.252034,577
Apr 17, 20241.29801.29801.25201.27001.270039,149
Apr 16, 20241.30001.30001.27001.28001.280017,499
Apr 15, 20241.32401.32601.28001.29401.294050,039
Apr 12, 20241.29801.29801.25601.25601.256036,646
Apr 11, 20241.33201.33801.27201.27601.276096,881
Apr 10, 20241.35001.35401.31001.33201.332034,213
Apr 09, 20241.35201.36801.34001.35001.350096,786
Apr 08, 20241.36201.37801.35201.37401.374055,598
Apr 05, 20241.38601.40201.37801.38401.384060,900
Apr 04, 20241.37001.40001.37001.39401.394038,869
Apr 03, 20241.34801.37001.34801.36801.368019,995
Apr 02, 20241.40001.40001.33801.35201.352053,698
Mar 28, 20241.34401.35001.31301.33101.331032,979
Mar 27, 20241.33801.33901.32001.33101.331038,672
Mar 26, 20241.34501.34501.32501.33101.331040,506
Mar 25, 20241.32001.35001.32001.33401.334047,956
Mar 22, 20241.33701.34901.30801.32601.326063,477
Mar 21, 20241.38201.38201.33101.35001.350036,649
Mar 20, 20241.35001.37001.34501.37001.370035,655
Mar 19, 20241.35001.35801.32001.33501.335034,487
Mar 18, 20241.38001.38001.34201.36001.360077,562
Mar 15, 20241.42901.42901.38101.38201.382056,475
Mar 14, 20241.45501.45701.41001.41401.414072,547
Mar 13, 20241.50801.50901.45001.45501.455061,528
Mar 12, 20241.46801.54801.45301.49001.4900199,669
Mar 11, 20241.40001.46301.40001.43001.430087,787
Mar 08, 20241.44001.44001.30501.41801.4180394,111
Mar 07, 20241.45001.45801.42201.45801.458068,705
Mar 06, 20241.42901.46701.42001.43201.432059,783
Mar 05, 20241.40901.42901.38801.42501.425076,684
Mar 04, 20241.40901.40901.34301.39201.392057,528
Mar 01, 20241.34901.39401.33101.38801.388028,797
Feb 29, 20241.37001.37101.31701.34401.3440110,294
Feb 28, 20241.42901.42901.35001.37301.373068,659
Feb 27, 20241.40401.42901.37701.41701.417072,330
Feb 26, 20241.40301.43001.38101.42901.4290108,652
Feb 23, 20241.46001.47901.38001.40301.4030136,030
Feb 22, 20241.37801.42401.36001.41601.4160155,854
Feb 21, 20241.34301.37901.32701.36201.3620111,690
Feb 20, 20241.35201.38001.26101.34301.3430400,608
Feb 19, 20241.66701.67601.09501.40001.40001,223,248
Feb 16, 20241.68001.69601.65701.67701.677057,666
Feb 15, 20241.63001.68201.61101.67701.6770135,433
Feb 14, 20241.61201.66001.59101.65201.652086,036
Feb 13, 20241.68101.69701.60101.61701.617090,532
Feb 12, 20241.64001.69901.60101.68101.6810114,557
Feb 09, 20241.65601.67001.58401.59901.5990183,836
Feb 08, 20241.71801.73001.63501.65101.6510155,678
Feb 07, 20241.73601.76001.69501.71501.715086,066
Feb 06, 20241.69201.74801.69001.72601.726053,201
Feb 05, 20241.69001.73201.69001.71201.712054,194
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...