Get the Stockscreener App
9.99
1.73%
0.17
Dbv Technologies Adr Stock (DBVT) Price History
The historical daily chart and data for Dbv Technologies Adr stock (DBVT), show that the latest closing stock price as of August 15, 2025, is $9.99.
- Dbv Technologies Adr all-time high stock price is $50.57, occurred on October 11, 2017.
- The lowest Dbv Technologies Adr stock price recorded was $0.00 on November 16, 2020. Since then, Dbv Technologies Adr's stock price has risen over to $9.99 now.
- The 52-week high stock price for DBVT is $12.78, representing a 27.93% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for DBVT is $2.2045, indicating a -77.93% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Dbv Technologies Adr (DBVT) stock in the beginning of 2024 was $1.77. The stock closed the year at $1.53, a loss of over -13.56% for the year.
The table below shows more information about DBVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $10.16 | $9.72 | $0.4377 | 21,124.0 | +1.73% |
| Aug 14, 2025 | $9.98 | $9.81 | $0.1689 | 2,189.0 | +0.20% |
| Aug 13, 2025 | $10.02 | $9.65 | $0.3734 | 18,918.0 | -0.10% |
| Aug 12, 2025 | $10.10 | $9.33 | $0.772 | 33,877.0 | +0.62% |
| Aug 11, 2025 | $10.00 | $9.61 | $0.3905 | 16,993.0 | -0.71% |
| Aug 08, 2025 | $10.38 | $9.76 | $0.618 | 98,148.0 | +0.49% |
| Aug 07, 2025 | $10.03 | $9.77 | $0.255 | 22,248.0 | -0.99% |
| Aug 06, 2025 | $10.00 | $9.55 | $0.45 | 17,715.0 | +1.54% |
| Aug 05, 2025 | $9.90 | $9.40 | $0.499 | 30,978.0 | +10.33% |
| Aug 04, 2025 | $9.52 | $8.66 | $0.8579 | 24,740.0 | -2.11% |
| Aug 01, 2025 | $9.54 | $8.80 | $0.7392 | 24,525.0 | +5.76% |
| Jul 31, 2025 | $9.99 | $8.51 | $1.48 | 25,666.0 | -9.43% |
| Jul 30, 2025 | $10.45 | $9.20 | $1.25 | 48,663.0 | -4.12% |
| Jul 29, 2025 | $10.93 | $9.66 | $1.27 | 174,117.0 | +0.72% |
| Jul 28, 2025 | $10.09 | $9.73 | $0.36 | 13,173.0 | +2.91% |
| Jul 25, 2025 | $10.41 | $9.40 | $1.01 | 60,968.0 | -3.27% |
| Jul 24, 2025 | $10.00 | $9.60 | $0.40 | 4,325.0 | +3.24% |
| Jul 23, 2025 | $9.76 | $9.47 | $0.2916 | 2,788.0 | +2.03% |
| Jul 22, 2025 | $9.50 | $9.13 | $0.3688 | 9,747.0 | -2.36% |
| Jul 21, 2025 | $9.94 | $9.38 | $0.555 | 14,054.0 | -4.96% |
| Jul 18, 2025 | $10.37 | $9.80 | $0.5743 | 55,371.0 | +2.99% |
| Jul 17, 2025 | $9.86 | $9.68 | $0.18 | 8,341.0 | -0.84% |
Dbv Technologies Adr Stock (DBVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dbv Technologies Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dbv Technologies Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dbv Technologies Adr Stock (DBVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $10.38 | $8.66 | $1.71 | 332,579.0 | +17.39% |
| Jul, 2025 | $11.99 | $8.51 | $3.48 | 672,222.0 | -7.10% |
| Jun, 2025 | $10.12 | $7.53 | $2.59 | 544,439.0 | +9.70% |
| May, 2025 | $12.78 | $8.14 | $4.64 | 2,077,895.0 | -7.33% |
| Apr, 2025 | $9.89 | $6.00 | $3.89 | 2,376,477.0 | +32.11% |
| Mar, 2025 | $7.28 | $3.82 | $3.46 | 22,828,218.0 | +53.26% |
| Feb, 2025 | $4.63 | $3.81 | $0.8198 | 496,406.0 | +5.33% |
| Jan, 2025 | $5.42 | $3.15 | $2.27 | 2,716,148.0 | +36.73% |
Dbv Technologies Adr Stock (DBVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.50 | $2.74 | $1.76 | 7,150,139.0 | -19.27% |
| Nov, 2024 | $4.05 | $2.20 | $1.85 | 539,886.2 | +0.21% |
| Oct, 2024 | $5.45 | $3.00 | $2.45 | 7,967,388.6 | +11.20% |
| Sep, 2024 | $4.60 | $3.22 | $1.38 | 281,847.4 | -22.22% |
| Aug, 2024 | $4.95 | $4.25 | $0.7005 | 52,197.0 | -7.13% |
| Jul, 2024 | $5.15 | $2.51 | $2.64 | 273,153.2 | +20.99% |
| Jun, 2024 | $6.03 | $3.92 | $2.11 | 559,530.5 | -28.48% |
| May, 2024 | $7.30 | $4.20 | $3.10 | 383,842.9 | -15.36% |
| Apr, 2024 | $8.32 | $6.51 | $1.81 | 97,914.4 | -11.68% |
| Mar, 2024 | $9.09 | $7.20 | $1.89 | 123,241.7 | -8.65% |
| Feb, 2024 | $9.44 | $7.65 | $1.79 | 112,945.0 | -10.58% |
| Jan, 2024 | $9.90 | $8.00 | $1.90 | 71,717.6 | -3.76% |
Dbv Technologies Adr Stock (DBVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.70 | $6.67 | $4.03 | 1,411,714.3 | +28.76% |
| Nov, 2023 | $10.75 | $6.50 | $4.25 | 1,050,614.8 | -26.73% |
| Oct, 2023 | $13.70 | $9.52 | $4.18 | 262,714.8 | -25.74% |
| Sep, 2023 | $18.50 | $12.90 | $5.60 | 136,352.6 | -13.92% |
| Aug, 2023 | $16.90 | $14.20 | $2.70 | 139,902.1 | +6.76% |
| Jul, 2023 | $18.90 | $14.70 | $4.20 | 486,994.2 | -22.11% |
| Jun, 2023 | $22.60 | $18.20 | $4.40 | 640,795.3 | -2.56% |
| May, 2023 | $23.70 | $14.80 | $8.90 | 312,194.8 | +30.87% |
| Apr, 2023 | $17.90 | $14.00 | $3.90 | 57,319.1 | -11.83% |
| Mar, 2023 | $17.89 | $13.70 | $4.19 | 84,439.7 | +16.55% |
| Feb, 2023 | $14.80 | $12.80 | $2.00 | 186,589.2 | +9.85% |
| Jan, 2023 | $16.30 | $12.50 | $3.80 | 314,270.4 | -13.73% |
0.41%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):