MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DBVT — DBV Technologies S.A. American Depositary Shares
NasdaqDBV Technologies S.A. American Depositary Shares
$10.55
-0.66(-5.89%)
- O
- 10.92
- H
- 11.01
- L
- 10.47
- V
- 672.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.55
Period Return+20.57%
Period High$26.19
Period Low$7.53
Avg Daily Volume238.9K
Total Trading Days365
DBVT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.92 | $11.01 | $10.47 | $10.55 | $-0.66 | -5.89% | 672,940 | $10.76 | $10.47 $11.01 |
| Oct 1, 2026 | $11.30 | $11.58 | $11.02 | $11.21 | $-0.55 | -4.68% | 564,493 | $11.27 | $11.02 $11.58 |
| Sep 30, 2026 | $11.72 | $12.21 | $11.72 | $11.76 | +$0.21 | +1.82% | 400,954 | $11.93 | $11.72 $12.21 |
| Sep 29, 2026 | $11.50 | $11.68 | $11.40 | $11.55 | $-0.09 | -0.77% | 199,500 | $11.53 | $11.40 $11.68 |
| Sep 28, 2026 | $11.56 | $12.13 | $11.53 | $11.64 | +$0.08 | +0.69% | 712,947 | $11.71 | $11.53 $12.13 |
| Sep 25, 2026 | $11.41 | $11.83 | $11.40 | $11.56 | $-0.04 | -0.34% | 289,997 | $11.59 | $11.40 $11.83 |
| Sep 24, 2026 | $11.95 | $12.12 | $11.27 | $11.60 | $-0.57 | -4.68% | 333,464 | $11.70 | $11.27 $12.12 |
| Sep 23, 2026 | $12.46 | $12.63 | $12.10 | $12.17 | $-0.46 | -3.64% | 377,512 | $12.35 | $12.10 $12.63 |
| Sep 22, 2026 | $12.03 | $12.73 | $11.93 | $12.63 | +$0.53 | +4.38% | 281,997 | $12.26 | $11.93 $12.73 |
| Sep 21, 2026 | $12.31 | $12.31 | $12.00 | $12.10 | $-0.25 | -2.02% | 131,426 | $12.14 | $12.00 $12.31 |
| Sep 18, 2026 | $12.59 | $12.59 | $12.14 | $12.35 | $-0.16 | -1.28% | 137,641 | $12.37 | $12.14 $12.59 |
| Sep 17, 2026 | $12.22 | $12.62 | $12.22 | $12.51 | +$0.72 | +6.11% | 158,768 | $12.46 | $12.22 $12.62 |
| Sep 16, 2026 | $12.20 | $12.21 | $11.75 | $11.79 | +$0.03 | +0.26% | 159,078 | $11.96 | $11.75 $12.21 |
| Sep 15, 2026 | $12.20 | $12.25 | $11.70 | $11.76 | $-0.59 | -4.78% | 174,871 | $11.89 | $11.70 $12.25 |
| Sep 14, 2026 | $12.20 | $12.62 | $11.92 | $12.35 | +$0.50 | +4.22% | 269,289 | $12.25 | $11.92 $12.62 |
| Sep 11, 2026 | $13.04 | $13.15 | $11.80 | $11.85 | $-1.12 | -8.64% | 2,699,412 | $12.11 | $11.80 $13.15 |
| Sep 10, 2026 | $13.51 | $13.51 | $12.93 | $12.97 | $-0.47 | -3.50% | 125,350 | $13.14 | $12.93 $13.51 |
| Sep 9, 2026 | $13.24 | $13.63 | $13.24 | $13.44 | +$0.17 | +1.28% | 89,618 | $13.41 | $13.24 $13.63 |
| Sep 8, 2026 | $13.40 | $13.47 | $13.14 | $13.27 | $-0.20 | -1.48% | 181,286 | $13.38 | $13.14 $13.47 |
| Sep 4, 2026 | $13.42 | $13.58 | $13.30 | $13.47 | $-0.23 | -1.68% | 43,079 | $13.46 | $13.30 $13.58 |
| Sep 3, 2026 | $13.90 | $13.90 | $13.44 | $13.70 | +$0.09 | +0.66% | 145,248 | $13.64 | $13.44 $13.90 |
| Sep 2, 2026 | $13.69 | $13.97 | $13.40 | $13.61 | +$0.19 | +1.42% | 185,280 | $13.61 | $13.40 $13.97 |
| Sep 1, 2026 | $13.58 | $13.72 | $13.09 | $13.42 | $-0.40 | -2.89% | 250,411 | $13.33 | $13.09 $13.72 |
| Aug 31, 2026 | $13.75 | $13.86 | $13.57 | $13.82 | +$0.28 | +2.07% | 179,194 | $13.75 | $13.57 $13.86 |
| Aug 28, 2026 | $14.38 | $14.38 | $13.45 | $13.54 | $-0.87 | -6.04% | 146,148 | $13.87 | $13.45 $14.38 |
| Aug 27, 2026 | $14.56 | $14.58 | $14.30 | $14.41 | $-0.11 | -0.76% | 131,016 | $14.42 | $14.30 $14.58 |
| Aug 26, 2026 | $14.67 | $14.71 | $14.14 | $14.52 | $-0.45 | -3.01% | 242,524 | $14.45 | $14.14 $14.71 |
| Aug 25, 2026 | $14.88 | $15.13 | $14.73 | $14.97 | +$0.83 | +5.87% | 154,937 | $14.89 | $14.73 $15.13 |
| Aug 24, 2026 | $14.28 | $14.36 | $13.98 | $14.14 | $-0.41 | -2.82% | 122,736 | $14.13 | $13.98 $14.36 |
| Aug 21, 2026 | $14.43 | $14.75 | $14.33 | $14.55 | +$0.31 | +2.18% | 124,583 | $14.52 | $14.33 $14.75 |