DBV Technologies S.A. - American Depositary Shares (DBVT)
7.7000
+1.2400 (19.20%)
NASDAQ · Last Trade: Apr 2nd, 4:42 PM EDT
Historical Prices For DBV Technologies S.A. - American Depositary Shares (DBVT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 6.39 | 6.80 | 6.01 | 6.46 | 200,679 | 6.46 |
| 3/31/2025 | 6.00 | 7.28 | 5.75 | 6.82 | 653,236 | 6.82 |
| 3/28/2025 | 6.03 | 6.78 | 5.30 | 6.20 | 21,798,593 | 6.20 |
| 3/27/2025 | 4.08 | 4.15 | 3.91 | 3.91 | 6,978 | 3.91 |
| 3/26/2025 | 4.15 | 4.19 | 4.05 | 4.05 | 7,999 | 4.05 |
| 3/25/2025 | 4.64 | 4.64 | 4.01 | 4.01 | 48,049 | 4.01 |
| 3/24/2025 | 4.50 | 4.97 | 4.30 | 4.46 | 86,543 | 4.46 |
| 3/21/2025 | 4.97 | 5.24 | 4.51 | 4.99 | 20,861 | 4.99 |
| 3/20/2025 | 4.74 | 5.30 | 4.60 | 5.28 | 21,150 | 5.28 |
| 3/19/2025 | 4.76 | 4.77 | 4.66 | 4.74 | 7,457 | 4.74 |
| 3/18/2025 | 5.09 | 5.09 | 4.72 | 4.72 | 20,406 | 4.72 |
| 3/17/2025 | 4.79 | 4.80 | 4.66 | 4.68 | 5,862 | 4.68 |
| 3/14/2025 | 4.84 | 5.10 | 4.75 | 4.87 | 18,411 | 4.87 |
| 3/13/2025 | 4.88 | 5.30 | 4.79 | 5.21 | 47,184 | 5.21 |
| 3/12/2025 | 4.70 | 4.96 | 4.63 | 4.88 | 35,948 | 4.88 |
| 3/11/2025 | 4.55 | 4.55 | 4.15 | 4.25 | 31,035 | 4.25 |
| 3/10/2025 | 4.52 | 4.56 | 4.19 | 4.20 | 61,608 | 4.20 |
| 3/07/2025 | 4.39 | 4.42 | 4.12 | 4.18 | 6,729 | 4.18 |
| 3/06/2025 | 4.19 | 4.48 | 4.19 | 4.48 | 6,838 | 4.48 |
| 3/05/2025 | 4.07 | 4.59 | 4.07 | 4.44 | 11,475 | 4.44 |
| 3/04/2025 | 3.90 | 4.30 | 3.82 | 4.30 | 12,325 | 4.30 |
| 3/03/2025 | 4.05 | 4.16 | 3.82 | 3.96 | 11,480 | 3.96 |
| 2/28/2025 | 4.01 | 4.45 | 3.90 | 4.45 | 14,836 | 4.45 |
| 2/27/2025 | 4.19 | 4.25 | 4.15 | 4.20 | 12,803 | 4.20 |
| 2/26/2025 | 4.10 | 4.28 | 4.07 | 4.17 | 4,025 | 4.17 |
| 2/25/2025 | 4.15 | 4.23 | 4.06 | 4.10 | 7,843 | 4.10 |
| 2/24/2025 | 4.26 | 4.26 | 4.11 | 4.11 | 5,242 | 4.11 |
| 2/21/2025 | 4.29 | 4.60 | 4.16 | 4.39 | 8,122 | 4.39 |
| 2/20/2025 | 4.28 | 4.38 | 4.26 | 4.26 | 2,759 | 4.26 |
| 2/19/2025 | 4.18 | 4.44 | 4.18 | 4.44 | 893 | 4.44 |
| 2/18/2025 | 4.47 | 4.47 | 4.19 | 4.28 | 5,898 | 4.28 |
| 2/14/2025 | 4.46 | 4.46 | 4.26 | 4.39 | 6,288 | 4.39 |
| 2/13/2025 | 4.37 | 4.37 | 4.05 | 4.35 | 10,814 | 4.35 |
| 2/12/2025 | 4.15 | 4.38 | 4.12 | 4.12 | 6,051 | 4.12 |
| 2/11/2025 | 4.06 | 4.53 | 4.06 | 4.19 | 15,617 | 4.19 |
| 2/10/2025 | 4.10 | 4.24 | 4.00 | 4.20 | 10,573 | 4.20 |
| 2/07/2025 | 4.30 | 4.45 | 4.10 | 4.12 | 49,985 | 4.12 |
| 2/06/2025 | 4.48 | 4.49 | 4.28 | 4.40 | 17,741 | 4.40 |
| 2/05/2025 | 4.40 | 4.63 | 4.39 | 4.58 | 12,451 | 4.58 |
| 2/04/2025 | 4.44 | 4.53 | 4.29 | 4.53 | 293,673 | 4.53 |
| 2/03/2025 | 4.01 | 4.06 | 3.81 | 4.06 | 12,140 | 4.06 |
| 1/31/2025 | 4.28 | 4.54 | 3.80 | 4.22 | 34,774 | 4.22 |
| 1/30/2025 | 4.23 | 4.26 | 4.16 | 4.26 | 5,902 | 4.26 |
| 1/29/2025 | 4.30 | 4.45 | 4.22 | 4.22 | 5,456 | 4.22 |
| 1/28/2025 | 4.35 | 4.50 | 4.19 | 4.48 | 12,344 | 4.48 |
| 1/27/2025 | 4.46 | 4.52 | 4.15 | 4.52 | 17,964 | 4.52 |
| 1/24/2025 | 4.56 | 4.58 | 4.10 | 4.34 | 36,374 | 4.34 |
| 1/23/2025 | 4.47 | 4.60 | 4.38 | 4.40 | 18,007 | 4.40 |
| 1/22/2025 | 4.60 | 4.74 | 4.54 | 4.74 | 16,144 | 4.74 |
| 1/21/2025 | 4.59 | 4.72 | 4.48 | 4.52 | 36,654 | 4.52 |
| 1/17/2025 | 4.75 | 4.75 | 4.46 | 4.46 | 34,460 | 4.46 |
| 1/16/2025 | 4.82 | 5.15 | 4.57 | 4.73 | 53,005 | 4.73 |
| 1/15/2025 | 4.37 | 5.13 | 4.36 | 4.86 | 69,623 | 4.86 |
| 1/14/2025 | 4.90 | 4.90 | 4.30 | 4.64 | 104,722 | 4.64 |
| 1/13/2025 | 4.80 | 5.42 | 4.63 | 5.41 | 162,154 | 5.41 |
| 1/10/2025 | 4.28 | 5.14 | 4.05 | 4.97 | 799,608 | 4.97 |
| 1/08/2025 | 3.66 | 3.90 | 3.40 | 3.83 | 1,251,588 | 3.83 |
| 1/07/2025 | 3.37 | 3.48 | 3.33 | 3.47 | 10,957 | 3.47 |
| 1/06/2025 | 3.41 | 3.41 | 3.30 | 3.39 | 11,662 | 3.39 |
| 1/03/2025 | 3.39 | 3.39 | 3.32 | 3.36 | 22,688 | 3.36 |
| 1/02/2025 | 3.29 | 3.29 | 3.15 | 3.25 | 14,986 | 3.25 |