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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.91$1.9166,800——
2023-12-28$1.98$1.98223,200——
2023-12-27$2.08$2.08191,250——
2023-12-26$1.90$1.9073,400——
2023-12-22$1.84$1.8490,150——
2023-12-21$1.84$1.8485,200——
2023-12-20$1.92$1.92221,300——
2023-12-19$1.81$1.81145,850——
2023-12-18$1.75$1.75291,300——
2023-12-15$1.65$1.65568,600——
2023-12-14$1.70$1.70164,600——
2023-12-13$1.60$1.60125,300——
2023-12-12$1.54$1.54540,800——
2023-12-11$1.57$1.57311,200——
2023-12-08$1.62$1.62148,300——
2023-12-07$1.58$1.58109,750——
2023-12-06$1.55$1.55306,450——
2023-12-05$1.49$1.49376,550——
2023-12-04$1.40$1.402,359,900——
2023-12-01$1.49$1.49659,850——
2023-11-30$1.48$1.48327,200——
2023-11-29$1.48$1.48317,950——
2023-11-28$1.59$1.5927,500——
2023-11-27$1.58$1.58908,400——
2023-11-24$1.60$1.6078,800——
2023-11-22$1.60$1.60136,000——
2023-11-21$1.62$1.62128,550——
2023-11-20$1.70$1.7082,900——
2023-11-17$1.74$1.7475,900——
2023-11-16$1.71$1.7163,850——
2023-11-15$1.70$1.70191,000——
2023-11-14$1.72$1.72975,650——
2023-11-13$1.87$1.8774,450——
2023-11-10$1.90$1.90118,500——
2023-11-09$1.85$1.85112,700——
2023-11-08$1.96$1.96144,100——
2023-11-07$1.96$1.96546,100——
2023-11-06$2.00$2.00192,650——
2023-11-03$2.06$2.06277,900——
2023-11-02$2.00$2.00268,800——
2023-11-01$2.04$2.04154,800——
2023-10-31$2.02$2.0299,700——
2023-10-30$2.10$2.1036,400——
2023-10-27$2.14$2.1442,950——
2023-10-26$2.16$2.1652,000——
2023-10-25$2.16$2.1613,100——
2023-10-24$2.22$2.22145,800——
2023-10-23$2.14$2.1451,050——
2023-10-20$2.12$2.1235,100——
2023-10-19$2.20$2.2038,950——
2023-10-18$2.26$2.2665,000——
2023-10-17$2.36$2.3639,950——
2023-10-16$2.32$2.3272,650——
2023-10-13$2.34$2.3434,550——
2023-10-12$2.48$2.4852,900——
2023-10-11$2.36$2.36119,750——
2023-10-10$2.40$2.4054,450——
2023-10-09$2.40$2.40124,750——
2023-10-06$2.40$2.40118,850——
2023-10-05$2.48$2.4852,000——
2023-10-04$2.50$2.507,900——
2023-10-03$2.50$2.5033,800——
2023-10-02$2.66$2.6621,950——
2023-09-29$2.72$2.7242,650——
2023-09-28$2.64$2.6411,350——
2023-09-27$2.60$2.604,100——
2023-09-26$2.60$2.6038,950——
2023-09-25$2.70$2.7026,450——
2023-09-22$2.88$2.886,650——
2023-09-21$2.88$2.8815,700——
2023-09-20$2.93$2.9341,550——
2023-09-19$2.86$2.8667,900——
2023-09-18$2.80$2.8029,500——
2023-09-15$2.86$2.8648,650——
2023-09-14$2.98$2.98101,000——
2023-09-13$3.04$3.0422,200——
2023-09-12$3.06$3.0624,850——
2023-09-11$3.06$3.0630,850——
2023-09-08$3.10$3.1059,800——
2023-09-07$3.18$3.185,050——
2023-09-06$3.30$3.3072,250——
2023-09-05$3.50$3.5023,400——
2023-09-01$3.14$3.149,850——
2023-08-31$3.16$3.1611,900——
2023-08-30$3.06$3.0613,300——
2023-08-29$3.36$3.3625,350——
2023-08-28$3.02$3.025,400——
2023-08-25$2.98$2.9812,750——
2023-08-24$3.02$3.029,950——
2023-08-23$3.02$3.025,650——
2023-08-22$2.96$2.9613,800——
2023-08-21$3.04$3.0411,800——
2023-08-18$3.00$3.003,350——
2023-08-17$3.02$3.026,700——
2023-08-16$3.06$3.068,000——
2023-08-15$3.08$3.0818,800——
2023-08-14$3.12$3.1212,850——
2023-08-11$3.06$3.065,650——
2023-08-10$3.14$3.1423,950——
2023-08-09$3.06$3.067,600——
2023-08-08$3.08$3.0830,950——
2023-08-07$3.20$3.2026,800——
2023-08-04$3.08$3.0827,500——
2023-08-03$2.92$2.9263,000——
2023-08-02$2.96$2.96225,550——
2023-08-01$3.22$3.22129,100——
2023-07-31$2.96$2.96246,700——
2023-07-28$3.16$3.16130,500——
2023-07-27$3.20$3.2060,850——
2023-07-26$3.22$3.2251,200——
2023-07-25$3.32$3.32120,050——
2023-07-24$3.26$3.26146,500——
2023-07-21$3.30$3.30263,100——
2023-07-20$3.36$3.3672,300——
2023-07-19$3.40$3.4057,800——
2023-07-18$3.34$3.34880,400——
2023-07-17$3.28$3.28215,900——
2023-07-14$3.44$3.4495,600——
2023-07-13$3.58$3.5814,550——
2023-07-12$3.54$3.546,150——
2023-07-11$3.58$3.588,950——
2023-07-10$3.54$3.548,000——
2023-07-07$3.58$3.583,450——
2023-07-06$3.54$3.5416,300——
2023-07-05$3.66$3.6627,300——
2023-07-03$3.75$3.7510,350——
2023-06-30$3.80$3.8014,500——
2023-06-29$3.88$3.8816,450——
2023-06-28$3.94$3.94523,750——
2023-06-27$3.92$3.9216,900——
2023-06-26$4.02$4.028,650——
2023-06-23$4.06$4.0634,050——
2023-06-22$4.38$4.3827,650——
2023-06-21$4.36$4.36109,750——
2023-06-20$4.12$4.1254,350——
2023-06-16$3.94$3.9492,850——
2023-06-15$3.86$3.8626,800——
2023-06-14$3.84$3.8429,300——
2023-06-13$3.84$3.842,087,550——
2023-06-12$3.74$3.7437,000——
2023-06-09$3.74$3.7426,750——
2023-06-08$3.80$3.8013,900——
2023-06-07$3.78$3.7810,800——
2023-06-06$3.76$3.7612,050——
2023-06-05$3.86$3.868,550——
2023-06-02$3.98$3.9824,350——
2023-06-01$3.92$3.9232,600——
2023-05-31$3.90$3.9058,900——
2023-05-30$3.70$3.7015,900——
2023-05-26$3.70$3.7016,200——
2023-05-25$3.68$3.6820,500——
2023-05-24$3.78$3.7828,750——
2023-05-23$3.90$3.9020,050——
2023-05-22$3.90$3.9030,700——
2023-05-19$3.82$3.8255,500——
2023-05-18$3.89$3.8919,950——
2023-05-17$3.90$3.9095,900——
2023-05-16$3.98$3.9879,350——
2023-05-15$4.46$4.46336,900——
2023-05-12$3.96$3.96331,250——
2023-05-11$3.70$3.70258,100——
2023-05-10$3.30$3.3036,850——
2023-05-09$3.26$3.269,300——
2023-05-08$3.34$3.3414,700——
2023-05-05$3.30$3.3022,500——
2023-05-04$3.12$3.129,850——
2023-05-03$3.12$3.1214,450——
2023-05-02$3.02$3.0284,500——
2023-05-01$3.00$3.0029,400——
2023-04-28$2.98$2.9830,700——
2023-04-27$2.84$2.8419,600——
2023-04-26$3.18$3.1813,650——
2023-04-25$3.06$3.0635,850——
2023-04-24$3.18$3.1823,600——
2023-04-21$3.14$3.1428,500——
2023-04-20$3.20$3.2045,850——
2023-04-19$3.28$3.288,700——
2023-04-18$3.24$3.248,050——
2023-04-17$3.18$3.1812,900——
2023-04-14$3.52$3.5210,300——
2023-04-13$3.48$3.484,650——
2023-04-12$3.36$3.363,550——
2023-04-11$3.36$3.3611,900——
2023-04-10$3.34$3.343,900——
2023-04-06$3.44$3.444,150——
2023-04-05$3.46$3.465,150——
2023-04-04$3.47$3.478,500——
2023-04-03$3.42$3.427,150——
2023-03-31$3.38$3.384,650——
2023-03-30$3.32$3.3233,700——
2023-03-29$3.42$3.422,850——
2023-03-28$3.24$3.248,100——
2023-03-27$3.26$3.2641,650——
2023-03-24$3.16$3.1615,500——
2023-03-23$3.22$3.2210,300——
2023-03-22$3.28$3.289,700——
2023-03-21$3.18$3.183,700——
2023-03-20$3.08$3.086,950——
2023-03-17$3.00$3.0017,900——
2023-03-16$3.14$3.1420,500——
2023-03-15$3.14$3.1411,050——
2023-03-14$3.24$3.2412,600——
2023-03-13$3.26$3.267,650——
2023-03-10$3.24$3.2418,900——
2023-03-09$3.38$3.3818,250——
2023-03-08$3.46$3.4664,550——
2023-03-07$3.02$3.029,350——
2023-03-06$3.12$3.1242,750——
2023-03-03$2.88$2.8833,750——
2023-03-02$2.74$2.7412,050——
2023-03-01$2.90$2.9015,800——
2023-02-28$2.90$2.9014,750——
2023-02-27$2.80$2.8022,900——
2023-02-24$2.72$2.722,950——
2023-02-23$2.76$2.7610,000——
2023-02-22$2.72$2.7211,450——
2023-02-21$2.74$2.745,550——
2023-02-17$2.70$2.7014,300——
2023-02-16$2.58$2.5823,300——
2023-02-15$2.60$2.6011,650——
2023-02-14$2.64$2.6438,700——
2023-02-13$2.56$2.5660,500——
2023-02-10$2.60$2.6037,400——
2023-02-09$2.72$2.725,850——
2023-02-08$2.70$2.7038,600——
2023-02-07$2.70$2.7069,000——
2023-02-06$2.76$2.7621,100——
2023-02-03$2.80$2.8039,400——
2023-02-02$2.90$2.90111,000——
2023-02-01$2.74$2.74394,600——
2023-01-31$2.64$2.6432,550——
2023-01-30$2.70$2.7021,900——
2023-01-27$2.76$2.7657,800——
2023-01-26$2.64$2.64117,200——
2023-01-25$2.80$2.80109,600——
2023-01-24$2.88$2.8810,450——
2023-01-23$2.90$2.9072,150——
2023-01-20$2.92$2.9230,200——
2023-01-19$2.98$2.985,000——
2023-01-18$2.98$2.9819,350——
2023-01-17$3.06$3.0627,250——
2023-01-13$3.12$3.1262,400——
2023-01-12$3.02$3.0263,650——
2023-01-11$3.10$3.1022,850——
2023-01-10$3.00$3.0059,500——
2023-01-09$3.12$3.12484,000——
2023-01-06$3.08$3.08118,350——
2023-01-05$3.08$3.08106,700——
2023-01-04$3.00$3.00110,400——
2023-01-03$3.00$3.0040,050——