NASDAQ:DBVT | Historical Stock Price | DBV Technologies S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-10-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.39$4.05$11.83$34.56$100.952014-10-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.40$21.40202,850——
2019-12-30$22.30$22.30191,200——
2019-12-27$21.60$21.60225,500——
2019-12-26$20.88$20.88131,150——
2019-12-24$20.38$20.3849,250——
2019-12-23$20.04$20.04151,800——
2019-12-20$19.18$19.18348,200——
2019-12-19$18.84$18.84156,600——
2019-12-18$17.98$17.98178,300——
2019-12-17$17.84$17.84139,000——
2019-12-16$17.42$17.42231,100——
2019-12-13$17.10$17.10128,150——
2019-12-12$17.08$17.0894,500——
2019-12-11$16.18$16.18181,300——
2019-12-10$15.60$15.60139,000——
2019-12-09$15.74$15.74112,100——
2019-12-06$15.70$15.7073,800——
2019-12-05$15.60$15.6090,450——
2019-12-04$15.90$15.90110,700——
2019-12-03$15.08$15.08114,600——
2019-12-02$15.42$15.42208,450——
2019-11-29$15.60$15.6072,150——
2019-11-27$15.42$15.42367,850——
2019-11-26$15.62$15.62309,000——
2019-11-25$14.88$14.88194,950——
2019-11-22$14.00$14.00303,300——
2019-11-21$14.44$14.44286,550——
2019-11-20$14.90$14.90129,050——
2019-11-19$14.76$14.7664,450——
2019-11-18$14.70$14.70157,850——
2019-11-15$15.36$15.36134,750——
2019-11-14$14.78$14.7852,700——
2019-11-13$14.98$14.9878,700——
2019-11-12$14.96$14.9652,900——
2019-11-11$15.32$15.3266,950——
2019-11-08$15.26$15.2677,100——
2019-11-07$14.90$14.90115,950——
2019-11-06$14.90$14.90309,000——
2019-11-05$14.84$14.8499,550——
2019-11-04$14.78$14.7863,900——
2019-11-01$14.58$14.58101,700——
2019-10-31$14.30$14.30142,900——
2019-10-30$14.80$14.8083,000——
2019-10-29$14.76$14.76113,200——
2019-10-28$14.58$14.5890,650——
2019-10-25$14.22$14.22134,300——
2019-10-24$14.24$14.2493,000——
2019-10-23$14.08$14.0891,850——
2019-10-22$14.42$14.4293,050——
2019-10-21$14.92$14.9295,200——
2019-10-18$15.14$15.1487,300——
2019-10-17$15.72$15.72250,550——
2019-10-16$16.12$16.12394,950——
2019-10-15$15.26$15.26384,200——
2019-10-14$14.16$14.16483,600——
2019-10-11$13.50$13.50276,550——
2019-10-10$13.62$13.62519,800——
2019-10-09$13.58$13.581,465,750——
2019-10-08$14.70$14.70197,200——
2019-10-07$16.44$16.44342,000——
2019-10-04$17.82$17.82601,200——
2019-10-03$17.44$17.44133,800——
2019-10-02$17.00$17.00213,850——
2019-10-01$17.08$17.0878,350——
2019-09-30$17.20$17.2067,900——
2019-09-27$17.14$17.14119,100——
2019-09-26$17.66$17.6649,100——
2019-09-25$18.08$18.0886,950——
2019-09-24$17.76$17.7683,150——
2019-09-23$18.32$18.3298,950——
2019-09-20$18.92$18.92158,650——
2019-09-19$19.26$19.2686,250——
2019-09-18$19.20$19.2059,900——
2019-09-17$19.10$19.1051,000——
2019-09-16$19.60$19.60101,400——
2019-09-13$20.50$20.50365,850——
2019-09-12$19.18$19.1853,600——
2019-09-11$19.66$19.66152,500——
2019-09-10$19.42$19.42135,550——
2019-09-09$18.98$18.9883,950——
2019-09-06$20.44$20.4473,850——
2019-09-05$19.88$19.8850,250——
2019-09-04$18.84$18.8447,500——
2019-09-03$18.10$18.1040,400——
2019-08-30$18.20$18.2027,400——
2019-08-29$18.22$18.2251,950——
2019-08-28$17.78$17.7829,650——
2019-08-27$18.14$18.1427,650——
2019-08-26$18.38$18.3826,700——
2019-08-23$18.30$18.3031,200——
2019-08-22$18.74$18.7451,100——
2019-08-21$18.88$18.8883,800——
2019-08-20$18.70$18.70116,750——
2019-08-19$18.32$18.3221,750——
2019-08-16$17.96$17.9629,950——
2019-08-15$17.54$17.5456,700——
2019-08-14$18.06$18.0652,950——
2019-08-13$18.82$18.8240,100——
2019-08-12$18.54$18.5451,900——
2019-08-09$19.38$19.38108,800——
2019-08-08$20.02$20.02359,550——
2019-08-07$18.28$18.2830,350——
2019-08-06$17.90$17.9081,750——
2019-08-05$17.40$17.4084,900——
2019-08-02$18.24$18.2467,250——
2019-08-01$19.22$19.22101,750——
2019-07-31$18.94$18.9462,950——
2019-07-30$19.26$19.26100,950——
2019-07-29$19.40$19.4062,450——
2019-07-26$19.46$19.46154,450——
2019-07-25$19.56$19.56148,900——
2019-07-24$20.20$20.2054,300——
2019-07-23$20.04$20.0453,600——
2019-07-22$19.72$19.7238,950——
2019-07-19$19.90$19.9024,300——
2019-07-18$20.10$20.1078,700——
2019-07-17$19.76$19.7651,450——
2019-07-16$20.02$20.02113,000——
2019-07-15$20.60$20.60111,450——
2019-07-12$20.84$20.84235,800——
2019-07-11$21.30$21.30182,150——
2019-07-10$21.44$21.44114,600——
2019-07-09$21.26$21.26137,250——
2019-07-08$20.84$20.84190,800——
2019-07-05$20.80$20.80858,600——
2019-07-03$18.88$18.88139,800——
2019-07-02$17.42$17.42124,650——
2019-07-01$17.34$17.3478,200——
2019-06-28$16.44$16.44208,150——
2019-06-27$15.94$15.94106,150——
2019-06-26$16.10$16.10117,750——
2019-06-25$16.30$16.3050,000——
2019-06-24$16.64$16.6490,650——
2019-06-21$16.70$16.7067,800——
2019-06-20$16.82$16.82101,600——
2019-06-19$16.88$16.8869,350——
2019-06-18$16.90$16.90114,850——
2019-06-17$16.30$16.30176,950——
2019-06-14$16.06$16.06154,600——
2019-06-13$16.72$16.7262,750——
2019-06-12$16.80$16.80123,800——
2019-06-11$17.54$17.54289,600——
2019-06-10$17.96$17.96119,850——
2019-06-07$18.26$18.26258,100——
2019-06-06$18.30$18.30165,050——
2019-06-05$18.50$18.50183,500——
2019-06-04$18.30$18.30125,550——
2019-06-03$18.20$18.20130,750——
2019-05-31$18.04$18.04142,150——
2019-05-30$18.32$18.3297,600——
2019-05-29$18.40$18.4089,400——
2019-05-28$18.80$18.80117,200——
2019-05-24$18.24$18.2420,450——
2019-05-23$18.00$18.0041,700——
2019-05-22$18.66$18.6675,200——
2019-05-21$18.70$18.7095,900——
2019-05-20$17.94$17.9435,550——
2019-05-17$18.38$18.3878,600——
2019-05-16$18.82$18.8251,500——
2019-05-15$18.62$18.6273,450——
2019-05-14$17.98$17.9896,650——
2019-05-13$17.06$17.0689,900——
2019-05-10$17.98$17.9870,000——
2019-05-09$18.42$18.4296,550——
2019-05-08$18.78$18.7888,600——
2019-05-07$19.02$19.0252,500——
2019-05-06$19.44$19.4468,150——
2019-05-03$19.58$19.5868,550——
2019-05-02$19.40$19.4041,500——
2019-05-01$19.12$19.1235,650——
2019-04-30$19.50$19.5075,950——
2019-04-29$19.90$19.90214,300——
2019-04-26$20.00$20.00139,200——
2019-04-25$19.10$19.10155,900——
2019-04-24$18.70$18.70156,750——
2019-04-23$18.20$18.20104,850——
2019-04-22$17.36$17.3617,900——
2019-04-18$17.52$17.5243,750——
2019-04-17$17.92$17.9278,250——
2019-04-16$18.08$18.08467,700——
2019-04-15$18.08$18.0894,100——
2019-04-12$18.50$18.50134,100——
2019-04-11$18.08$18.0862,200——
2019-04-10$18.18$18.1868,850——
2019-04-09$18.02$18.02109,000——
2019-04-08$18.46$18.46136,750——
2019-04-05$17.62$17.62155,050——
2019-04-04$17.52$17.52971,700——
2019-04-03$15.68$15.6857,600——
2019-04-02$15.40$15.4017,050——
2019-04-01$15.16$15.1655,650——
2019-03-29$15.42$15.42105,000——
2019-03-28$14.88$14.8862,050——
2019-03-27$14.94$14.94105,450——
2019-03-26$15.28$15.2898,300——
2019-03-25$14.90$14.90108,250——
2019-03-22$15.28$15.28136,800——
2019-03-21$16.34$16.34116,150——
2019-03-20$16.34$16.3470,150——
2019-03-19$16.94$16.94177,500——
2019-03-18$16.36$16.3669,500——
2019-03-15$16.48$16.4886,950——
2019-03-14$16.44$16.44110,450——
2019-03-13$17.26$17.26111,850——
2019-03-12$17.04$17.04165,800——
2019-03-11$17.16$17.16103,050——
2019-03-08$16.72$16.7278,800——
2019-03-07$17.00$17.00118,550——
2019-03-06$16.80$16.80230,050——
2019-03-05$18.74$18.74592,100——
2019-03-04$18.08$18.08333,400——
2019-03-01$16.98$16.98162,250——
2019-02-28$16.28$16.28180,050——
2019-02-27$15.84$15.84156,550——
2019-02-26$15.18$15.1882,150——
2019-02-25$15.84$15.84210,250——
2019-02-22$15.58$15.58387,950——
2019-02-21$15.94$15.9486,700——
2019-02-20$16.60$16.60318,400——
2019-02-19$15.16$15.16179,650——
2019-02-15$15.14$15.14123,400——
2019-02-14$15.72$15.72758,600——
2019-02-13$14.10$14.10127,850——
2019-02-12$14.22$14.22275,900——
2019-02-11$14.06$14.06223,350——
2019-02-08$13.82$13.82163,300——
2019-02-07$14.00$14.00182,800——
2019-02-06$14.12$14.12183,150——
2019-02-05$14.14$14.14166,400——
2019-02-04$14.08$14.0873,000——
2019-02-01$14.00$14.00172,150——
2019-01-31$13.50$13.50148,000——
2019-01-30$13.38$13.38121,050——
2019-01-29$12.86$12.86236,850——
2019-01-28$12.36$12.3672,900——
2019-01-25$12.52$12.52126,350——
2019-01-24$11.84$11.8452,000——
2019-01-23$11.62$11.62276,600——
2019-01-22$13.14$13.14182,750——
2019-01-18$14.16$14.1686,350——
2019-01-17$14.56$14.5683,550——
2019-01-16$14.78$14.78160,050——
2019-01-15$15.84$15.8491,000——
2019-01-14$15.84$15.84104,450——
2019-01-11$15.94$15.9483,150——
2019-01-10$16.00$16.00182,500——
2019-01-09$15.34$15.34163,800——
2019-01-08$14.54$14.54183,450——
2019-01-07$14.76$14.76217,450——
2019-01-04$15.50$15.50664,000——
2019-01-03$14.86$14.86925,900——
2019-01-02$13.98$13.98461,700——