DBV Technologies S.A. (DBV.PA) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	1.63	1.66	1.55	1.57	-3.39%	1,343,700
2026-10-15	1.59	1.65	1.57	1.62	+1.63%	1,027,645
2026-10-14	1.63	1.66	1.59	1.60	-2.08%	932,269
2026-10-13	1.70	1.71	1.61	1.63	-3.95%	804,123
2026-10-12	1.70	1.74	1.68	1.70	+1.19%	1,001,374
2026-10-09	1.69	1.73	1.68	1.68	-0.65%	594,470
2026-10-08	1.78	1.78	1.68	1.69	-4.90%	804,790
2026-10-07	1.73	1.78	1.72	1.78	+0.28%	1,375,248
2026-10-06	1.86	1.90	1.77	1.77	-4.58%	1,211,484
2026-10-05	1.90	1.90	1.82	1.86	-2.52%	1,226,325
2026-10-02	1.93	1.96	1.90	1.90	-2.86%	1,485,283
2026-10-01	2.06	2.07	1.93	1.96	-5.50%	2,349,768
2026-09-30	2.14	2.20	2.03	2.07	+2.78%	3,772,769
2026-09-29	2.07	2.09	2.02	2.02	-2.61%	790,617
2026-09-28	2.04	2.07	2.02	2.07	+2.47%	1,010,377
2026-09-25	2.01	2.05	1.99	2.02	+1.00%	1,204,583
2026-09-24	2.17	2.17	2.00	2.00	-8.25%	1,099,928
2026-09-23	2.21	2.22	2.14	2.18	+1.96%	913,906
2026-09-22	2.13	2.16	2.09	2.14	+0.38%	633,268
2026-09-21	2.15	2.15	2.12	2.13	-0.84%	471,044
2026-09-18	2.23	2.29	2.13	2.15	-3.24%	936,056
2026-09-17	2.10	2.22	2.10	2.22	+6.01%	875,676
2026-09-16	2.13	2.18	2.08	2.10	+1.26%	915,175
2026-09-15	2.15	2.17	2.05	2.07	-3.63%	853,716
2026-09-14	2.12	2.17	2.07	2.15	+2.38%	1,234,158
2026-09-11	2.25	2.27	2.07	2.10	-7.33%	1,691,415
2026-09-10	2.36	2.43	2.26	2.26	-3.99%	981,172
2026-09-09	2.32	2.36	2.26	2.36	+1.20%	1,009,001
2026-09-08	2.33	2.37	2.28	2.33	+0.17%	978,106
2026-09-07	2.31	2.34	2.29	2.33	+0.87%	437,379
2026-09-04	2.39	2.39	2.30	2.31	-2.54%	659,191
2026-09-03	2.38	2.42	2.32	2.37	-0.25%	722,464
2026-09-02	2.32	2.42	2.30	2.37	+2.42%	1,326,582
2026-09-01	2.38	2.41	2.29	2.32	-2.44%	1,014,253
2026-08-31	2.38	2.39	2.33	2.37	+0.00%	1,975,244
2026-08-28	2.49	2.54	2.37	2.37	-4.20%	1,224,408
2026-08-27	2.48	2.52	2.47	2.48	+0.73%	845,013
2026-08-26	2.52	2.53	2.43	2.46	-2.77%	1,167,028
2026-08-25	2.48	2.58	2.48	2.53	+3.77%	1,111,951
2026-08-24	2.50	2.50	2.39	2.44	-2.40%	836,686
2026-08-21	2.49	2.52	2.47	2.50	+0.16%	924,559
2026-08-20	2.57	2.60	2.43	2.49	-1.97%	1,410,619
2026-08-19	2.54	2.61	2.51	2.54	+0.00%	1,083,069
2026-08-18	2.55	2.60	2.49	2.54	-1.01%	1,651,212
2026-08-17	2.40	2.59	2.39	2.57	+8.62%	1,762,051
2026-08-14	2.39	2.42	2.36	2.37	-0.84%	590,970
2026-08-13	2.45	2.47	2.39	2.39	-2.21%	703,364
2026-08-12	2.45	2.49	2.41	2.44	-0.16%	782,641
2026-08-11	2.44	2.50	2.40	2.44	-0.24%	1,451,742
2026-08-10	2.36	2.47	2.29	2.45	+5.33%	1,747,824
2026-08-07	2.41	2.43	2.33	2.33	-4.44%	1,036,484
2026-08-06	2.43	2.50	2.41	2.43	+0.16%	769,101
2026-08-05	2.36	2.45	2.33	2.43	+5.01%	1,101,306
2026-08-04	2.33	2.37	2.29	2.31	-0.26%	561,455
2026-08-03	2.35	2.36	2.26	2.32	-1.28%	689,325
2026-07-31	2.42	2.45	2.28	2.35	-1.51%	1,233,555
2026-07-30	2.40	2.42	2.36	2.39	-0.58%	562,494
2026-07-29	2.37	2.45	2.37	2.40	+1.18%	822,316
2026-07-28	2.42	2.45	2.32	2.37	-2.79%	661,838
2026-07-27	2.40	2.49	2.40	2.44	+2.52%	782,725
2026-07-24	2.40	2.44	2.36	2.38	+0.25%	760,108
2026-07-23	2.40	2.41	2.33	2.37	-3.26%	1,111,075
2026-07-22	2.45	2.48	2.38	2.45	-0.81%	1,053,401
2026-07-21	2.48	2.54	2.44	2.47	-0.48%	843,918
2026-07-20	2.60	2.60	2.47	2.49	-4.38%	1,485,873
2026-07-17	2.67	2.76	2.51	2.60	-7.28%	2,292,736
2026-07-16	2.74	2.81	2.70	2.80	+1.45%	962,658
2026-07-15	2.82	2.82	2.68	2.76	-2.47%	1,008,029
2026-07-14	2.80	2.93	2.75	2.83	+0.78%	909,500
2026-07-13	2.84	2.89	2.81	2.81	-1.40%	356,445
2026-07-10	2.85	2.88	2.81	2.85	+0.07%	539,965
2026-07-09	2.92	2.92	2.82	2.85	-1.04%	412,552
2026-07-08	2.99	3.08	2.88	2.88	+0.21%	1,284,460
2026-07-07	2.79	2.89	2.73	2.87	+3.53%	689,195
2026-07-06	2.89	2.89	2.72	2.78	-4.08%	1,150,234
2026-07-03	2.80	3.00	2.78	2.89	+2.99%	869,714
2026-07-02	2.79	2.90	2.71	2.81	+0.36%	912,113
2026-07-01	2.85	2.94	2.79	2.80	-0.71%	771,055
2026-06-30	2.65	2.85	2.52	2.82	-1.54%	2,007,527
2026-06-29	2.90	3.04	2.81	2.86	-0.35%	943,792
2026-06-26	2.82	2.90	2.72	2.87	+1.91%	670,306
2026-06-25	2.82	2.95	2.79	2.82	-0.77%	778,489
2026-06-24	2.86	2.94	2.80	2.84	-1.11%	864,864
2026-06-23	2.77	2.92	2.76	2.87	+3.31%	695,167
2026-06-22	2.85	2.88	2.75	2.78	-1.77%	542,523
2026-06-19	2.78	2.85	2.73	2.83	+0.43%	487,522
2026-06-18	2.89	2.96	2.78	2.82	-3.16%	670,749
2026-06-17	2.95	2.96	2.84	2.91	-1.42%	655,359
2026-06-16	3.22	3.23	2.95	2.95	-7.34%	1,020,345
2026-06-15	3.06	3.19	3.00	3.19	+5.77%	752,221
2026-06-12	2.84	3.05	2.81	3.01	+6.73%	908,434
2026-06-11	2.77	2.85	2.75	2.82	+2.47%	568,606
2026-06-10	2.74	2.78	2.64	2.76	+0.58%	799,812
2026-06-09	2.96	2.98	2.72	2.74	-3.52%	1,095,954
2026-06-08	2.82	2.90	2.76	2.84	-0.42%	549,863
2026-06-05	3.00	3.00	2.83	2.85	-5.12%	1,236,490
2026-06-04	3.02	3.06	2.94	3.01	-0.99%	881,892
2026-06-03	3.11	3.13	3.02	3.04	-0.46%	636,722
2026-06-02	3.23	3.24	3.00	3.05	-5.81%	1,267,430
2026-06-01	3.30	3.32	3.16	3.24	-3.63%	1,211,680
2026-05-29	3.23	3.41	3.21	3.36	+4.22%	6,257,481
2026-05-28	3.24	3.30	3.18	3.22	-0.19%	778,044
2026-05-27	3.21	3.26	3.15	3.23	+0.25%	586,325
2026-05-26	3.32	3.32	3.13	3.22	-3.24%	912,501
2026-05-25	3.21	3.36	3.21	3.33	+4.65%	498,132
2026-05-22	3.23	3.32	3.18	3.18	-0.44%	665,970
2026-05-21	3.24	3.27	3.13	3.20	-1.18%	549,214
2026-05-20	3.23	3.28	3.18	3.23	+0.43%	584,084
2026-05-19	3.25	3.28	3.19	3.22	-1.65%	729,011
2026-05-18	3.35	3.38	3.23	3.27	-2.33%	724,324
2026-05-15	3.39	3.49	3.35	3.35	-1.12%	793,394
2026-05-14	3.43	3.51	3.34	3.39	+0.30%	553,697
2026-05-13	3.53	3.54	3.34	3.38	-2.87%	769,558
2026-05-12	3.49	3.58	3.46	3.48	-0.17%	636,906
2026-05-11	3.38	3.57	3.38	3.49	+2.41%	1,257,308
2026-05-08	3.43	3.44	3.33	3.40	+1.31%	409,119
2026-05-07	3.50	3.55	3.36	3.36	-2.61%	692,172
2026-05-06	3.47	3.64	3.43	3.45	+0.35%	1,874,076
2026-05-05	3.38	3.55	3.36	3.44	+2.38%	764,031
2026-05-04	3.51	3.55	3.25	3.36	-7.49%	1,778,833
2026-04-30	3.58	3.65	3.55	3.63	+1.06%	603,862
2026-04-29	3.61	3.65	3.55	3.59	-0.55%	464,236
2026-04-28	3.54	3.61	3.50	3.61	+2.85%	605,363
2026-04-27	3.44	3.52	3.42	3.51	+3.29%	658,437
2026-04-24	3.34	3.41	3.30	3.40	+1.80%	489,668
2026-04-23	3.32	3.37	3.27	3.34	-0.36%	857,630
2026-04-22	3.44	3.47	3.34	3.35	-2.27%	793,543
2026-04-21	3.61	3.64	3.43	3.43	-3.98%	829,192
2026-04-20	3.63	3.76	3.52	3.57	-1.43%	1,227,650
2026-04-17	3.53	3.68	3.53	3.62	+2.55%	1,148,581
2026-04-16	3.64	3.65	3.47	3.53	-2.91%	1,162,615
2026-04-15	3.80	3.89	3.63	3.64	-5.55%	1,056,259
2026-04-14	3.68	3.88	3.62	3.85	+6.70%	1,487,843
2026-04-13	3.45	3.61	3.40	3.61	+3.08%	649,933
2026-04-10	3.58	3.61	3.50	3.50	-2.12%	728,085
2026-04-09	3.65	3.65	3.57	3.58	-1.76%	357,806
2026-04-08	3.74	3.74	3.52	3.64	+3.29%	1,123,995
2026-04-07	3.58	3.62	3.46	3.53	-2.94%	507,408
2026-04-02	3.63	3.69	3.46	3.63	-3.07%	1,206,719
2026-04-01	3.64	3.77	3.59	3.75	+3.45%	1,056,928
2026-03-31	3.51	3.71	3.45	3.63	+2.98%	2,629,848
2026-03-30	3.55	3.58	3.42	3.52	-0.56%	543,805
2026-03-27	3.60	3.73	3.46	3.54	+0.28%	1,146,101
2026-03-26	3.45	3.61	3.39	3.53	+1.73%	555,386
2026-03-25	3.41	3.67	3.41	3.47	+3.58%	1,551,002
2026-03-24	3.44	3.44	3.33	3.35	-1.03%	358,783
2026-03-23	3.30	3.50	3.26	3.38	-0.73%	778,518
2026-03-20	3.45	3.48	3.32	3.41	+0.29%	867,784
2026-03-19	3.31	3.40	3.27	3.40	+1.04%	614,887
2026-03-18	3.46	3.48	3.35	3.37	-2.46%	680,507
2026-03-17	3.46	3.54	3.42	3.45	-0.29%	566,975
2026-03-16	3.60	3.62	3.46	3.46	-2.95%	606,048
2026-03-13	3.59	3.76	3.50	3.56	+0.99%	1,408,451
2026-03-12	3.82	3.83	3.46	3.53	-9.14%	2,787,203
2026-03-11	4.06	4.10	3.79	3.88	-3.00%	1,620,693
2026-03-10	4.04	4.20	3.96	4.00	-0.87%	2,211,138
2026-03-09	3.69	4.04	3.63	4.04	+7.30%	1,754,003
2026-03-06	3.80	3.91	3.60	3.77	+1.21%	1,385,971
2026-03-05	3.90	4.10	3.72	3.72	-0.93%	2,822,833
2026-03-04	3.69	3.83	3.67	3.75	-1.05%	765,472
2026-03-03	3.82	3.87	3.73	3.79	+0.13%	1,561,669
2026-03-02	3.50	3.83	3.46	3.79	+5.57%	1,331,467
2026-02-27	3.69	3.88	3.56	3.59	-3.49%	1,291,853
2026-02-26	3.82	3.83	3.63	3.72	-3.63%	937,529
2026-02-25	3.80	3.98	3.79	3.86	+0.92%	1,294,291
2026-02-24	3.58	3.83	3.54	3.83	+6.99%	827,051
2026-02-23	3.62	3.69	3.54	3.58	-1.92%	584,067
2026-02-20	3.58	3.73	3.53	3.65	+2.39%	731,947
2026-02-19	3.46	3.57	3.45	3.56	+0.99%	571,989
2026-02-18	3.50	3.57	3.46	3.52	+1.88%	581,752
2026-02-17	3.40	3.50	3.37	3.46	+0.87%	690,459
2026-02-16	3.63	3.63	3.37	3.43	-7.17%	1,815,391
2026-02-13	3.69	3.75	3.63	3.69	+0.14%	777,299
2026-02-12	3.75	3.87	3.69	3.69	-0.94%	774,410
2026-02-11	4.04	4.05	3.71	3.73	-7.80%	2,005,948
2026-02-10	3.80	4.17	3.77	4.04	+4.39%	1,864,181
2026-02-09	3.65	3.87	3.62	3.87	+6.46%	1,265,846
2026-02-06	3.64	3.67	3.44	3.63	-5.22%	1,970,822
2026-02-05	3.96	3.99	3.75	3.83	-2.54%	972,918
2026-02-04	4.02	4.25	3.90	3.94	+0.25%	2,273,008
2026-02-03	3.80	3.92	3.71	3.92	+3.29%	1,056,617
2026-02-02	3.65	3.83	3.56	3.80	-0.13%	1,079,733
2026-01-30	3.90	3.96	3.77	3.81	-3.79%	726,463
2026-01-29	4.06	4.12	3.88	3.96	-3.89%	958,489
2026-01-28	4.08	4.19	4.03	4.12	+3.13%	1,099,615
2026-01-27	3.92	3.99	3.84	3.99	+1.01%	919,428
2026-01-26	4.25	4.25	3.94	3.95	-7.39%	1,678,864
2026-01-23	3.90	4.40	3.88	4.26	+12.09%	4,952,678
2026-01-22	3.85	3.87	3.69	3.81	+0.13%	1,205,501
2026-01-21	3.65	3.85	3.56	3.80	+2.84%	1,720,159
2026-01-20	3.73	3.73	3.48	3.69	-1.73%	2,031,276
2026-01-19	3.80	3.91	3.48	3.76	+2.17%	3,496,109
2026-01-16	3.15	3.69	3.15	3.68	+18.90%	4,170,594
2026-01-15	3.09	3.13	2.99	3.10	+1.48%	1,117,837
2026-01-14	2.96	3.05	2.92	3.05	+2.52%	800,111
2026-01-13	3.10	3.16	2.96	2.98	-4.03%	867,876
2026-01-12	3.02	3.13	3.00	3.10	+2.48%	937,208
2026-01-09	2.97	3.12	2.93	3.02	+2.02%	1,093,340
2026-01-08	3.13	3.18	2.96	2.96	-3.26%	1,294,405
2026-01-07	3.05	3.15	2.96	3.06	+2.00%	1,188,948
2026-01-06	2.98	3.11	2.86	3.00	+0.17%	1,420,311
2026-01-05	3.33	3.35	2.91	3.00	-8.12%	1,816,793
2026-01-02	3.33	3.44	3.16	3.27	-3.40%	1,782,802
2025-12-31	3.32	3.42	3.30	3.38	+2.42%	945,065
2025-12-30	3.31	3.35	3.25	3.30	-0.15%	816,423
2025-12-29	3.25	3.42	3.21	3.31	+3.28%	1,464,314
2025-12-24	3.15	3.22	3.05	3.20	+2.24%	852,925
2025-12-23	3.34	3.35	3.08	3.13	-8.61%	2,838,899
2025-12-22	3.59	3.62	3.41	3.42	-4.86%	1,780,746
2025-12-19	3.65	3.69	3.50	3.60	-2.17%	1,749,140
2025-12-18	3.67	3.69	3.21	3.68	+0.00%	4,707,327
2025-12-17	4.38	4.50	3.60	3.68	+20.07%	9,635,932
2025-12-16	3.11	3.19	2.92	3.06	-1.92%	1,509,533
2025-12-15	3.44	3.67	3.10	3.13	-2.95%	3,297,912
2025-12-12	3.30	3.42	3.11	3.22	-6.67%	1,812,571
2025-12-11	3.38	3.82	3.24	3.45	+4.07%	3,606,420
2025-12-10	2.92	3.42	2.85	3.31	+12.37%	3,536,745
2025-12-09	2.75	3.00	2.64	2.95	+9.06%	3,095,656
2025-12-08	2.34	2.78	2.34	2.71	+19.16%	1,881,804
2025-12-05	2.26	2.35	2.24	2.27	-0.22%	596,657
2025-12-04	2.27	2.30	2.24	2.27	+0.22%	442,228
2025-12-03	2.25	2.35	2.23	2.27	+0.67%	851,182
2025-12-02	2.29	2.40	2.23	2.25	-1.96%	875,312
2025-12-01	2.30	2.46	2.27	2.30	+0.66%	1,475,538
2025-11-28	2.50	2.53	2.29	2.29	-8.60%	1,100,405
2025-11-27	2.31	2.50	2.31	2.50	+7.76%	426,290
2025-11-26	2.32	2.38	2.27	2.32	+1.75%	535,015
2025-11-25	2.37	2.42	2.28	2.28	-5.59%	461,697
2025-11-24	2.39	2.42	2.33	2.42	+1.05%	312,128
2025-11-21	2.48	2.48	2.36	2.39	-3.43%	348,466
2025-11-20	2.50	2.56	2.45	2.48	-0.60%	359,449
2025-11-19	2.44	2.56	2.40	2.49	+3.75%	717,749
2025-11-18	2.43	2.43	2.35	2.40	+0.21%	308,507
2025-11-17	2.30	2.44	2.26	2.40	+3.23%	340,642
2025-11-14	2.28	2.33	2.25	2.32	-0.22%	490,556
2025-11-13	2.45	2.48	2.30	2.33	-5.10%	752,397
2025-11-12	2.59	2.65	2.43	2.45	+0.82%	852,428
2025-11-11	2.48	2.55	2.40	2.43	+0.21%	623,063
2025-11-10	2.50	2.54	2.38	2.42	-2.22%	962,678
2025-11-07	2.55	2.71	2.47	2.48	-2.75%	923,626
2025-11-06	2.55	2.67	2.54	2.55	-1.54%	490,851
2025-11-05	2.54	2.60	2.48	2.59	-0.96%	349,819
2025-11-04	2.46	2.65	2.40	2.62	+5.87%	459,321
2025-11-03	2.58	2.58	2.46	2.47	-5.90%	731,780
2025-10-31	2.50	2.75	2.49	2.63	+3.96%	1,155,730
2025-10-30	2.64	2.64	2.42	2.52	-0.20%	595,126
2025-10-29	2.61	2.61	2.25	2.53	-6.81%	2,128,832
2025-10-28	2.80	2.90	2.71	2.71	-3.21%	840,556
2025-10-27	2.73	2.94	2.65	2.81	+5.25%	1,875,351
2025-10-24	2.63	2.67	2.52	2.67	+2.30%	387,876

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+46.96%). Worst month: Nov (-7.49%). Based on 2 years of daily data (2025–2026).

Jan+20.44%
Feb-4.70%
Mar+24.11%
Apr+17.53%
May-0.82%
Jun+1.22%
Jul-4.90%
Aug+0.06%
Sep-2.12%
Oct+41.74%
Nov-7.49%
Dec+46.96%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is DBV Technologies S.A.'s (DBV.PA) latest close?

1.57 on 2026-10-16, from the Closelook data lake's daily price record.

What is DBV.PA's 52-week high and low?

4.50 high and 1.55 low over the trailing 52 weeks, as of 2026-10-16.

What is DBV Technologies S.A.'s strongest and weakest month historically?

Historically, DBV.PA's strongest calendar month has been Dec (average +46.96%) and its weakest Nov (average -7.49%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.