DBVT - DBV Technologies S.A.
9.83
-0.010 -0.102%
Share volume: 64,403
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.84
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $9.88 | $9.88 | $10.11 | $10.11 | $9.34 | $9.34 | $9.83 | $9.83 | 64,403 | $64,403.00 |
| 05-08-2025 | $9.51 | $9.51 | $10.12 | $10.12 | $9.18 | $9.18 | $9.84 | $9.84 | 70,612 | $70,612.00 |
| 05-07-2025 | $9.73 | $9.73 | $9.86 | $9.86 | $9.35 | $9.35 | $9.50 | $9.50 | 93,893 | $93,893.00 |
| 05-06-2025 | $9.70 | $9.70 | $9.90 | $9.90 | $9.33 | $9.33 | $9.39 | $9.39 | 53,815 | $53,815.00 |
| 05-05-2025 | $9.19 | $9.19 | $9.48 | $9.48 | $9.00 | $9.00 | $9.25 | $9.25 | 83,422 | $83,422.00 |
| 05-02-2025 | $8.67 | $8.67 | $9.29 | $9.29 | $8.65 | $8.65 | $8.95 | $8.95 | 102,847 | $102,847.00 |
| 05-01-2025 | $8.83 | $8.83 | $9.13 | $9.13 | $8.59 | $8.59 | $8.61 | $8.61 | 35,751 | $35,751.00 |
| 04-30-2025 | $8.90 | $8.90 | $9.45 | $9.45 | $8.77 | $8.77 | $9.01 | $9.01 | 47,377 | $47,377.00 |
| 04-29-2025 | $8.92 | $8.92 | $9.40 | $9.40 | $8.80 | $8.80 | $9.08 | $9.08 | 61,702 | $61,702.00 |
| 04-28-2025 | $8.49 | $8.49 | $9.89 | $9.89 | $8.27 | $8.27 | $9.17 | $9.17 | 92,406 | $92,406.00 |
