Skip to main content
DBVT logo

DBV Technologies S.A.

DBVTNASDAQHealthcareBiotechnology

$9.98Today:- (-)1Y −34.86%

As of Oct 26, 2026 close

Market cap
$865.34M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.63$26.19
Volume (live)
-
Avg. volume (3M)
378.55K

DBV Technologies (DBVT) Historical Stock Prices

Analyze DBV Technologies (DBVT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DBV Technologies (DBVT) Interactive Price Chart

Interactive historical price chart showing DBV Technologies stock price movements and trends across multiple time periods.

Loading chart...

DBVT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DBVT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202610.1110.149.899.989.98214.83K
Oct 23, 20269.689.789.459.759.75258.34K
Oct 22, 20269.579.849.529.689.68121.59K
Oct 21, 20269.539.929.539.629.621.41M
Oct 20, 20268.959.638.899.489.48210.57K
Oct 19, 20268.819.048.818.978.97269.94K
Oct 16, 20269.029.138.639.059.05592.92K
Oct 15, 20268.879.218.859.119.11432.28K
Oct 14, 20269.099.128.868.878.87351.20K
Oct 13, 20269.479.508.909.039.03344.10K
Oct 12, 20269.639.729.399.559.55311.78K
Oct 9, 20269.629.869.439.809.80324.04K
Oct 8, 20269.749.849.369.559.55603.27K
Oct 7, 20269.7410.059.649.779.77533.05K
Oct 6, 202610.6410.669.829.989.98558.01K
Oct 5, 202610.3510.7410.2310.4410.44224.45K
Oct 2, 202610.9211.0110.4710.5510.55673.30K
Oct 1, 202611.3011.5811.0211.2111.21564.49K
Sep 30, 202611.7212.2111.7211.7611.76400.95K
Sep 29, 202611.5011.6811.4011.5511.55199.50K
Sep 28, 202611.5612.1311.5311.6411.64712.95K
Sep 25, 202611.4011.8311.4011.5611.56290.00K
Sep 24, 202611.9512.1211.2711.6011.60333.46K
Sep 23, 202612.4612.6312.1012.1712.17377.51K
Sep 22, 202612.0312.7311.9312.6312.63282.00K
Sep 21, 202612.3112.3112.0012.1012.10131.43K
Sep 18, 202612.5912.5912.1412.3512.35137.64K
Sep 17, 202612.2212.6212.2212.5112.51158.77K
Sep 16, 202612.2012.2111.7511.7911.79159.08K
Sep 15, 202612.2012.2511.7011.7611.76175.07K
Sep 14, 202612.2012.6211.9212.3512.35269.58K
Sep 11, 202613.0413.1511.8011.8511.852.70M
Sep 10, 202613.5113.5112.9312.9712.97125.35K
Sep 9, 202613.2413.6313.2413.4413.4489.62K
Sep 8, 202613.4013.4613.1413.2713.27181.29K
Sep 4, 202613.4213.5813.3013.4713.4743.08K
Sep 3, 202613.9013.9013.4413.7013.70145.25K
Sep 2, 202613.6913.9713.4013.6113.61185.68K
Sep 1, 202613.5813.7213.0913.4213.42250.61K
Aug 31, 202613.7513.8613.5713.8213.82179.19K
Aug 28, 202614.3814.3813.4513.5413.54146.15K
Aug 27, 202614.5614.5814.3014.4114.41131.01K
Aug 26, 202614.6714.7114.1414.5214.52242.52K
Aug 25, 202614.8815.1314.7314.9714.97154.94K
Aug 24, 202614.2814.3613.9814.1414.14122.74K
Aug 21, 202614.4314.7514.3314.5514.55124.58K
Aug 20, 202614.4214.7114.1814.2414.24119.33K
Aug 19, 202615.0915.1014.4714.7814.78263.23K
Aug 18, 202614.8115.0314.2014.4714.47164.32K
Aug 17, 202614.1915.0314.1914.6714.67183.59K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.