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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.24$5.24158,000——
2020-12-30$5.52$5.52723,900——
2020-12-29$5.00$5.00364,750——
2020-12-28$5.08$5.08120,350——
2020-12-24$5.16$5.1662,200——
2020-12-23$5.14$5.14228,750——
2020-12-22$5.26$5.26215,450——
2020-12-21$5.50$5.50262,000——
2020-12-18$6.02$6.02382,600——
2020-12-17$5.70$5.70200,350——
2020-12-16$5.44$5.44214,350——
2020-12-15$5.40$5.40340,450——
2020-12-14$5.28$5.28674,800——
2020-12-11$5.44$5.44479,750——
2020-12-10$5.72$5.72312,050——
2020-12-09$5.74$5.74219,600——
2020-12-08$5.80$5.80391,150——
2020-12-07$5.80$5.80574,750——
2020-12-04$5.38$5.38487,750——
2020-12-03$5.46$5.46876,650——
2020-12-02$4.86$4.8681,800——
2020-12-01$4.88$4.88125,150——
2020-11-30$4.90$4.90303,400——
2020-11-27$5.10$5.10303,300——
2020-11-25$4.74$4.74189,300——
2020-11-24$4.80$4.80524,750——
2020-11-23$5.46$5.461,094,000——
2020-11-20$4.74$4.74108,450——
2020-11-19$4.72$4.7279,350——
2020-11-18$4.64$4.64178,550——
2020-11-17$4.92$4.92194,250——
2020-11-16$4.98$4.98185,800——
2020-11-13$4.96$4.96202,650——
2020-11-12$4.76$4.76356,250——
2020-11-11$4.90$4.90690,450——
2020-11-10$5.18$5.181,294,600——
2020-11-09$4.36$4.36587,800——
2020-11-06$4.32$4.32403,050——
2020-11-05$4.44$4.441,318,150——
2020-11-04$4.14$4.14910,600——
2020-11-03$4.12$4.124,256,300——
2020-11-02$3.52$3.5237,324,100——
2020-10-30$2.86$2.8668,300——
2020-10-29$2.80$2.80134,800——
2020-10-28$2.76$2.76208,300——
2020-10-27$2.90$2.90281,750——
2020-10-26$3.06$3.06174,200——
2020-10-23$3.06$3.0687,550——
2020-10-22$3.02$3.02209,300——
2020-10-21$3.04$3.04150,700——
2020-10-20$3.16$3.16348,700——
2020-10-19$3.22$3.2251,200——
2020-10-16$3.34$3.3419,550——
2020-10-15$3.34$3.3467,400——
2020-10-14$3.32$3.3253,250——
2020-10-13$3.38$3.38138,650——
2020-10-12$3.50$3.5073,600——
2020-10-09$3.58$3.5863,200——
2020-10-08$3.44$3.4482,850——
2020-10-07$3.54$3.54102,050——
2020-10-06$3.56$3.56219,700——
2020-10-05$3.30$3.30104,600——
2020-10-02$3.40$3.4068,000——
2020-10-01$3.42$3.42171,850——
2020-09-30$3.46$3.46171,800——
2020-09-29$3.42$3.42111,700——
2020-09-28$3.48$3.48484,450——
2020-09-25$3.20$3.20531,350——
2020-09-24$3.16$3.16593,750——
2020-09-23$3.26$3.26420,750——
2020-09-22$3.56$3.56166,900——
2020-09-21$3.76$3.76168,450——
2020-09-18$3.90$3.90330,250——
2020-09-17$3.96$3.96178,150——
2020-09-16$4.00$4.00218,500——
2020-09-15$3.92$3.92695,000——
2020-09-14$3.92$3.92118,650——
2020-09-11$3.96$3.96333,000——
2020-09-10$3.82$3.82145,250——
2020-09-09$3.92$3.92121,950——
2020-09-08$3.82$3.82215,500——
2020-09-04$4.00$4.00439,200——
2020-09-03$4.12$4.12469,450——
2020-09-02$4.14$4.14277,850——
2020-09-01$4.10$4.10411,000——
2020-08-31$4.32$4.321,047,550——
2020-08-28$4.14$4.14239,050——
2020-08-27$4.18$4.1873,700——
2020-08-26$4.22$4.22114,000——
2020-08-25$4.30$4.30144,900——
2020-08-24$4.32$4.32341,750——
2020-08-21$4.16$4.16370,550——
2020-08-20$4.40$4.40163,450——
2020-08-19$4.54$4.5492,900——
2020-08-18$4.64$4.64199,900——
2020-08-17$4.64$4.64221,500——
2020-08-14$4.68$4.68156,550——
2020-08-13$4.72$4.72255,200——
2020-08-12$4.60$4.60205,850——
2020-08-11$4.60$4.60313,250——
2020-08-10$4.66$4.66267,000——
2020-08-07$4.52$4.52580,200——
2020-08-06$4.64$4.64554,050——
2020-08-05$4.96$4.961,117,050——
2020-08-04$4.68$4.683,113,300——
2020-08-03$8.20$8.20150,250——
2020-07-31$8.22$8.22180,550——
2020-07-30$7.70$7.70109,350——
2020-07-29$8.06$8.06503,950——
2020-07-28$8.06$8.06121,250——
2020-07-27$8.40$8.4050,550——
2020-07-24$8.30$8.3069,750——
2020-07-23$8.62$8.6230,000——
2020-07-22$8.68$8.6857,750——
2020-07-21$8.82$8.8237,950——
2020-07-20$9.04$9.0438,650——
2020-07-17$8.86$8.8692,700——
2020-07-16$9.20$9.2086,150——
2020-07-15$9.54$9.54241,150——
2020-07-14$8.78$8.7865,800——
2020-07-13$8.38$8.3853,250——
2020-07-10$8.40$8.4051,850——
2020-07-09$8.60$8.6065,950——
2020-07-08$9.00$9.0049,800——
2020-07-07$9.14$9.1482,200——
2020-07-06$9.02$9.0247,850——
2020-07-02$8.94$8.9457,150——
2020-07-01$8.98$8.98103,650——
2020-06-30$8.78$8.78173,950——
2020-06-29$9.26$9.26104,900——
2020-06-26$9.32$9.32276,650——
2020-06-25$10.80$10.8074,150——
2020-06-24$10.90$10.9050,250——
2020-06-23$11.20$11.2093,700——
2020-06-22$11.28$11.2889,600——
2020-06-19$10.74$10.7468,250——
2020-06-18$10.94$10.9488,350——
2020-06-17$10.78$10.7850,850——
2020-06-16$10.98$10.9871,750——
2020-06-15$10.98$10.9865,850——
2020-06-12$10.62$10.6291,350——
2020-06-11$10.32$10.3271,700——
2020-06-10$11.22$11.2292,550——
2020-06-09$11.86$11.86170,600——
2020-06-08$11.70$11.70143,550——
2020-06-05$10.92$10.92269,150——
2020-06-04$10.34$10.3460,500——
2020-06-03$10.44$10.44180,000——
2020-06-02$9.90$9.9087,250——
2020-06-01$9.72$9.7278,950——
2020-05-29$9.70$9.7090,900——
2020-05-28$9.74$9.74112,250——
2020-05-27$9.52$9.5287,750——
2020-05-26$9.10$9.1054,050——
2020-05-22$9.00$9.0079,900——
2020-05-21$8.98$8.98134,100——
2020-05-20$9.80$9.80294,100——
2020-05-19$9.10$9.10285,000——
2020-05-18$10.76$10.7651,550——
2020-05-15$10.66$10.6679,800——
2020-05-14$10.22$10.2274,750——
2020-05-13$10.54$10.54116,900——
2020-05-12$11.72$11.7289,750——
2020-05-11$12.32$12.32114,450——
2020-05-08$12.04$12.0436,700——
2020-05-07$11.82$11.8250,050——
2020-05-06$11.36$11.3689,050——
2020-05-05$11.92$11.92151,950——
2020-05-04$11.92$11.92122,700——
2020-05-01$11.88$11.8877,350——
2020-04-30$12.44$12.44164,450——
2020-04-29$12.00$12.00328,250——
2020-04-28$12.56$12.56165,000——
2020-04-27$11.50$11.50111,800——
2020-04-24$10.60$10.6058,800——
2020-04-23$10.86$10.8664,400——
2020-04-22$10.70$10.7084,300——
2020-04-21$9.38$9.3837,100——
2020-04-20$9.36$9.36103,050——
2020-04-17$8.96$8.96120,650——
2020-04-16$8.52$8.5261,050——
2020-04-15$8.72$8.72229,250——
2020-04-14$9.50$9.50186,500——
2020-04-13$8.36$8.3621,900——
2020-04-09$8.30$8.3041,150——
2020-04-08$8.48$8.48201,350——
2020-04-07$7.68$7.68111,800——
2020-04-06$7.52$7.5240,700——
2020-04-03$7.48$7.4892,850——
2020-04-02$7.82$7.8243,150——
2020-04-01$7.48$7.4869,100——
2020-03-31$7.84$7.8498,850——
2020-03-30$8.10$8.10126,150——
2020-03-27$7.90$7.9066,550——
2020-03-26$7.96$7.9665,150——
2020-03-25$7.80$7.80226,500——
2020-03-24$7.74$7.74207,250——
2020-03-23$7.30$7.30249,150——
2020-03-20$7.44$7.44343,250——
2020-03-19$6.78$6.78476,400——
2020-03-18$5.86$5.86543,950——
2020-03-17$4.66$4.662,343,400——
2020-03-16$10.52$10.52517,450——
2020-03-13$11.78$11.78306,000——
2020-03-12$12.50$12.50505,000——
2020-03-11$14.16$14.16453,650——
2020-03-10$15.72$15.72204,600——
2020-03-09$16.30$16.30261,400——
2020-03-06$17.32$17.32577,550——
2020-03-05$17.62$17.62450,200——
2020-03-04$19.26$19.26136,650——
2020-03-03$19.60$19.60227,300——
2020-03-02$19.88$19.88255,050——
2020-02-28$19.58$19.58418,350——
2020-02-27$19.98$19.98400,850——
2020-02-26$19.86$19.86403,050——
2020-02-25$18.84$18.84426,200——
2020-02-24$19.22$19.22398,000——
2020-02-21$19.86$19.86322,150——
2020-02-20$19.14$19.14125,700——
2020-02-19$19.34$19.34226,550——
2020-02-18$19.36$19.36285,600——
2020-02-14$18.86$18.8668,500——
2020-02-13$18.64$18.64129,000——
2020-02-12$18.60$18.60163,200——
2020-02-11$18.98$18.9899,600——
2020-02-10$19.18$19.18155,450——
2020-02-07$18.60$18.60197,500——
2020-02-06$19.38$19.38285,000——
2020-02-05$19.96$19.96409,300——
2020-02-04$19.84$19.84372,350——
2020-02-03$19.68$19.68313,650——
2020-01-31$19.46$19.46297,450——
2020-01-30$19.68$19.681,552,500——
2020-01-29$22.66$22.6669,850——
2020-01-28$22.40$22.4084,150——
2020-01-27$21.84$21.8479,350——
2020-01-24$22.18$22.18134,250——
2020-01-23$23.20$23.20161,500——
2020-01-22$23.92$23.92163,850——
2020-01-21$24.90$24.90213,400——
2020-01-17$25.34$25.3489,400——
2020-01-16$25.50$25.50179,450——
2020-01-15$25.54$25.5495,500——
2020-01-14$25.52$25.52112,650——
2020-01-13$25.08$25.08197,250——
2020-01-10$25.96$25.96294,950——
2020-01-09$25.80$25.801,138,450——
2020-01-08$22.48$22.48143,900——
2020-01-07$22.32$22.32127,650——
2020-01-06$22.12$22.12140,950——
2020-01-03$23.10$23.10235,600——
2020-01-02$22.04$22.04266,200——