Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DBV Technologies S.A. - American Depositary Shares (NQ:DBVT)

9.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 9.510 10.12 9.180 9.840 70,612 +0.34(+3.58%)
May 07, 2025 9.730 9.860 9.350 9.500 93,893 +0.11(+1.17%)
May 06, 2025 9.700 9.900 9.330 9.390 53,815 +0.14(+1.51%)
May 05, 2025 9.190 9.480 9.000 9.250 83,422 +0.30(+3.35%)
May 02, 2025 8.670 9.290 8.650 8.950 102,847 +0.34(+3.95%)
May 01, 2025 8.830 9.127 8.590 8.610 35,711 -0.40(-4.44%)
Apr 30, 2025 8.900 9.445 8.765 9.010 47,377 -0.07(-0.77%)
Apr 29, 2025 8.920 9.400 8.800 9.080 61,702 -0.09(-0.98%)
Apr 28, 2025 8.490 9.890 8.270 9.170 92,406 +0.64(+7.50%)
Apr 25, 2025 8.610 9.405 8.400 8.530 73,375 -0.37(-4.16%)
Apr 24, 2025 9.190 9.210 8.820 8.900 146,360 -0.36(-3.89%)
Apr 23, 2025 8.600 9.585 8.450 9.260 225,147 +0.51(+5.83%)
Apr 22, 2025 8.600 8.955 8.480 8.750 147,326 -0.16(-1.80%)
Apr 21, 2025 8.010 9.100 7.706 8.910 125,250 +0.93(+11.65%)
Apr 17, 2025 7.910 8.440 7.651 7.980 58,046 +0.07(+0.88%)
Apr 16, 2025 7.490 8.100 7.260 7.910 41,142 +0.56(+7.62%)
Apr 15, 2025 7.470 7.620 7.000 7.350 60,729 -0.44(-5.65%)
Apr 14, 2025 7.470 7.800 7.332 7.790 52,585 +0.47(+6.42%)
Apr 11, 2025 6.830 7.460 6.830 7.320 39,452 +0.13(+1.81%)
Apr 10, 2025 7.270 7.456 7.030 7.190 19,210 +0.12(+1.70%)
Apr 09, 2025 6.860 7.300 6.692 7.070 21,617 -0.07(-1.05%)
Apr 08, 2025 7.200 7.495 6.930 7.145 70,586 -0.30(-3.97%)
Apr 07, 2025 6.570 7.595 6.460 7.440 132,256 +1.21(+19.42%)
Apr 04, 2025 7.230 7.480 6.000 6.230 143,731 -1.63(-20.74%)
Apr 03, 2025 7.550 8.480 7.260 7.860 130,936 +0.16(+2.08%)
Apr 02, 2025 6.230 8.500 6.230 7.700 488,924 +1.24(+19.20%)
Apr 01, 2025 6.390 6.800 6.010 6.460 200,679 -0.36(-5.28%)
Mar 31, 2025 6.000 7.280 5.750 6.820 653,236 +0.62(+10.00%)
Mar 28, 2025 6.030 6.780 5.300 6.200 21,798,592 +2.29(+58.57%)
Mar 27, 2025 4.080 4.150 3.910 3.910 6,978 -0.14(-3.46%)
Mar 26, 2025 4.150 4.190 4.050 4.050 7,999 +0.04(+1.00%)
Mar 25, 2025 4.640 4.640 4.010 4.010 48,049 -0.45(-10.09%)
Mar 24, 2025 4.500 4.970 4.300 4.460 86,543 -0.53(-10.62%)
Mar 21, 2025 4.970 5.240 4.510 4.990 20,861 -0.29(-5.49%)
Mar 20, 2025 4.740 5.300 4.600 5.280 21,150 +0.54(+11.39%)
Mar 19, 2025 4.760 4.770 4.660 4.740 7,457 +0.02(+0.32%)
Mar 18, 2025 5.090 5.090 4.725 4.725 20,406 +0.04(+0.96%)
Mar 17, 2025 4.790 4.800 4.660 4.680 5,862 -0.19(-3.90%)
Mar 14, 2025 4.840 5.100 4.750 4.870 18,411 -0.34(-6.53%)
Mar 13, 2025 4.880 5.300 4.790 5.210 47,184 +0.33(+6.76%)
Mar 12, 2025 4.700 4.955 4.630 4.880 35,948 +0.63(+14.82%)
Mar 11, 2025 4.550 4.550 4.150 4.250 31,035 +0.05(+1.19%)
Mar 10, 2025 4.520 4.560 4.190 4.200 61,608 +0.02(+0.59%)
Mar 07, 2025 4.390 4.420 4.120 4.176 6,729 -0.30(-6.72%)
Mar 06, 2025 4.190 4.476 4.190 4.476 6,838 +0.04(+0.82%)
Mar 05, 2025 4.070 4.590 4.070 4.440 11,475 +0.14(+3.26%)
Mar 04, 2025 3.900 4.300 3.820 4.300 12,325 +0.34(+8.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.