DBV Technologies

DBV
🏛️ france →
1.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.05 3.06 2.99 3.06 0.3M
2021-12-30 2.96 3.08 2.93 3.06 0.6M
2021-12-29 3.02 3.03 2.96 2.96 0.4M
2021-12-28 3.04 3.10 2.98 3.01 0.8M
2021-12-27 3.04 3.11 3.01 3.03 0.5M
2021-12-24 3.14 3.14 3.04 3.05 0.3M
2021-12-23 2.98 3.15 2.94 3.11 1.7M
2021-12-22 2.98 3.24 2.87 2.95 4.0M
2021-12-21 3.41 4.16 2.97 3.05 7.1M
2021-12-20 4.96 5.13 4.89 4.90 0.3M
2021-12-17 4.90 5.04 4.88 5.02 0.3M
2021-12-16 4.97 5.16 4.91 4.91 0.3M
2021-12-15 4.93 4.94 4.86 4.92 0.1M
2021-12-14 4.83 5.02 4.83 4.93 0.2M
2021-12-13 4.94 4.99 4.84 4.84 0.2M
2021-12-10 5.06 5.06 4.94 4.98 0.3M
2021-12-09 5.19 5.25 5.07 5.09 0.2M
2021-12-08 5.19 5.24 5.12 5.19 0.2M
2021-12-07 5.10 5.26 5.10 5.23 0.3M
2021-12-06 4.95 5.08 4.90 5.08 0.2M
2021-12-03 5.06 5.12 4.89 4.94 0.3M
2021-12-02 5.22 5.22 5.07 5.08 0.4M
2021-12-01 5.34 5.43 5.13 5.24 0.6M
2021-11-30 5.53 5.53 5.24 5.30 0.4M
2021-11-29 5.22 5.64 5.15 5.51 0.7M
2021-11-26 5.25 5.29 5.06 5.25 0.4M
2021-11-25 5.39 5.45 5.28 5.30 0.2M
2021-11-24 5.32 5.41 5.24 5.37 0.3M
2021-11-23 5.30 5.38 5.20 5.29 0.3M
2021-11-22 5.47 5.50 5.31 5.32 0.2M
2021-11-19 5.42 5.48 5.32 5.46 0.3M
2021-11-18 5.46 5.59 5.38 5.43 0.2M
2021-11-17 5.42 5.62 5.40 5.45 0.3M
2021-11-16 5.54 5.68 5.41 5.42 0.3M
2021-11-15 5.44 5.58 5.37 5.54 0.2M
2021-11-12 5.59 5.67 5.40 5.44 0.4M
2021-11-11 5.55 5.81 5.43 5.64 0.6M
2021-11-10 5.33 5.56 5.27 5.53 0.4M
2021-11-09 5.41 5.48 5.26 5.37 0.4M
2021-11-08 5.42 5.55 5.23 5.42 0.5M
2021-11-05 5.25 5.41 5.20 5.31 0.7M
2021-11-04 5.35 5.62 5.18 5.29 1.0M
2021-11-03 5.68 5.71 5.18 5.31 1.5M
2021-11-02 5.98 6.24 5.66 5.68 1.2M
2021-11-01 6.20 6.37 5.77 5.88 1.7M
2021-10-29 5.50 6.50 5.44 5.76 2.3M
2021-10-28 6.40 6.58 5.36 5.44 2.1M
2021-10-27 7.85 7.85 6.28 6.41 3.3M
2021-10-26 9.02 9.16 8.67 8.69 0.3M
2021-10-25 9.45 9.48 8.96 9.02 0.4M
2021-10-22 9.64 9.69 9.40 9.40 0.2M
2021-10-21 9.27 9.88 9.19 9.59 0.6M
2021-10-20 9.28 9.38 9.15 9.32 0.2M
2021-10-19 9.18 9.34 8.86 9.29 0.3M
2021-10-18 9.20 9.43 8.97 9.18 0.4M
2021-10-15 8.46 9.53 8.46 9.30 0.6M
2021-10-14 8.55 8.75 8.46 8.48 0.2M
2021-10-13 8.50 8.70 8.41 8.57 0.1M
2021-10-12 8.64 8.80 8.52 8.54 0.2M
2021-10-11 8.73 8.74 8.46 8.68 0.1M
2021-10-08 8.52 8.85 8.42 8.72 0.2M
2021-10-07 8.42 8.60 8.28 8.54 0.1M
2021-10-06 8.55 8.64 8.34 8.38 0.1M
2021-10-05 8.44 8.66 8.41 8.56 0.1M
2021-10-04 8.37 8.55 8.30 8.48 0.1M
2021-10-01 8.75 8.76 8.31 8.36 0.2M
2021-09-30 8.35 8.66 8.24 8.66 0.1M
2021-09-29 8.39 8.44 8.31 8.35 0.1M
2021-09-28 8.80 8.80 8.37 8.42 0.2M
2021-09-27 8.81 8.90 8.63 8.67 0.2M
2021-09-24 8.83 8.90 8.70 8.83 0.1M
2021-09-23 8.81 9.01 8.76 8.83 0.1M
2021-09-22 8.73 8.87 8.69 8.84 0.1M
2021-09-21 8.75 8.95 8.58 8.70 0.3M
2021-09-20 8.67 8.86 8.55 8.80 0.2M
2021-09-17 8.74 9.01 8.70 8.81 0.2M
2021-09-16 9.02 9.02 8.66 8.81 0.3M
2021-09-15 8.75 9.19 8.70 8.98 0.6M
2021-09-14 8.40 8.60 8.24 8.31 0.2M
2021-09-13 8.90 8.90 8.33 8.38 0.5M
2021-09-10 9.13 9.18 8.96 9.00 0.1M
2021-09-09 9.12 9.26 9.09 9.13 0.1M
2021-09-08 9.17 9.31 9.09 9.16 0.1M
2021-09-07 9.16 9.33 9.10 9.22 0.1M
2021-09-06 9.59 9.68 9.09 9.11 0.3M
2021-09-03 9.35 9.74 9.24 9.47 0.3M
2021-09-02 9.36 9.45 9.21 9.30 0.2M
2021-09-01 10.30 10.52 9.33 9.45 0.7M
2021-08-31 9.48 10.24 9.33 10.13 0.6M
2021-08-30 9.01 9.43 8.96 9.42 0.3M
2021-08-27 8.55 9.03 8.52 9.00 0.2M
2021-08-26 8.75 8.75 8.50 8.54 0.2M
2021-08-25 8.85 8.91 8.68 8.73 0.2M
2021-08-24 8.80 9.00 8.69 8.88 0.2M
2021-08-23 8.72 9.01 8.62 8.72 0.3M
2021-08-20 8.51 8.62 8.41 8.62 0.1M
2021-08-19 8.70 8.70 8.41 8.56 0.3M
2021-08-18 8.27 8.75 8.25 8.74 0.2M
2021-08-17 8.40 8.42 8.17 8.31 0.2M
2021-08-16 8.39 8.42 8.28 8.42 0.1M
2021-08-13 8.48 8.50 8.27 8.41 0.2M
2021-08-12 8.17 8.49 8.13 8.48 0.2M
2021-08-11 8.24 8.30 8.14 8.20 0.2M
2021-08-10 8.34 8.42 8.20 8.24 0.2M
2021-08-09 8.32 8.47 8.18 8.27 0.2M
2021-08-06 8.18 8.52 8.03 8.33 0.4M
2021-08-05 8.13 8.31 8.02 8.10 0.3M
2021-08-04 8.57 8.63 8.08 8.22 0.5M
2021-08-03 9.02 9.07 8.47 8.55 0.6M
2021-08-02 9.25 9.47 9.07 9.09 0.3M
2021-07-30 9.30 9.30 8.97 9.22 0.3M
2021-07-29 9.85 10.19 9.32 9.36 0.5M
2021-07-28 8.90 9.80 8.90 9.80 0.4M
2021-07-27 9.22 9.29 8.82 8.91 0.2M
2021-07-26 9.40 9.45 9.06 9.19 0.2M
2021-07-23 8.75 9.39 8.72 9.36 0.2M
2021-07-22 8.95 9.10 8.70 8.74 0.1M
2021-07-21 8.50 8.94 8.50 8.89 0.2M
2021-07-20 8.63 8.75 8.46 8.46 0.2M
2021-07-19 9.01 9.01 8.71 8.78 0.1M
2021-07-16 8.90 9.12 8.82 9.07 0.2M
2021-07-15 9.05 9.12 8.87 8.93 0.1M
2021-07-14 9.00 9.29 8.95 9.04 0.1M
2021-07-13 9.11 9.17 8.96 9.02 0.1M
2021-07-12 9.28 9.28 9.13 9.13 0.1M
2021-07-09 9.20 9.35 9.19 9.26 0.2M
2021-07-08 9.35 9.42 8.92 9.20 0.3M
2021-07-07 9.57 9.58 9.32 9.35 0.2M
2021-07-06 9.41 9.70 9.35 9.58 0.2M
2021-07-05 9.67 9.68 9.32 9.42 0.3M
2021-07-02 9.55 9.86 9.36 9.65 0.2M
2021-07-01 9.28 9.51 9.28 9.44 0.1M
2021-06-30 9.50 9.53 9.22 9.28 0.2M
2021-06-29 9.40 9.62 9.39 9.51 0.1M
2021-06-28 9.60 9.60 9.37 9.46 0.1M
2021-06-25 9.66 9.66 9.50 9.57 0.1M
2021-06-24 9.65 9.76 9.48 9.58 0.1M
2021-06-23 9.73 9.75 9.48 9.56 0.2M
2021-06-22 10.20 10.21 9.71 9.73 0.3M
2021-06-21 10.23 10.42 10.14 10.26 0.1M
2021-06-18 10.43 10.53 10.22 10.34 0.3M
2021-06-17 10.41 10.46 10.06 10.44 0.2M
2021-06-16 10.69 10.69 10.42 10.53 0.1M
2021-06-15 10.75 10.80 10.52 10.57 0.2M
2021-06-14 10.27 10.90 10.24 10.59 0.7M
2021-06-11 9.89 10.30 9.85 10.25 0.3M
2021-06-10 9.99 10.02 9.70 9.90 0.3M
2021-06-09 9.29 10.12 9.29 9.99 0.5M
2021-06-08 9.33 9.50 9.28 9.29 0.2M
2021-06-07 9.23 9.50 8.93 9.32 0.4M
2021-06-04 9.15 9.37 9.09 9.22 0.2M
2021-06-03 9.36 9.38 9.14 9.18 0.3M
2021-06-02 9.42 9.49 9.32 9.37 0.2M
2021-06-01 9.39 9.58 9.39 9.43 0.2M
2021-05-31 9.49 9.71 9.33 9.38 0.2M
2021-05-28 9.51 9.56 9.26 9.45 0.3M
2021-05-27 9.62 9.89 9.48 9.52 0.3M
2021-05-26 9.56 9.70 9.39 9.49 0.2M
2021-05-25 9.56 9.72 9.53 9.61 0.2M
2021-05-24 9.83 9.95 9.52 9.62 0.3M
2021-05-21 10.03 10.14 9.61 9.85 0.4M
2021-05-20 10.10 10.19 9.98 10.05 0.2M
2021-05-19 10.75 10.77 9.19 10.05 0.9M
2021-05-18 10.77 10.92 10.66 10.77 0.3M
2021-05-17 10.47 10.84 10.31 10.75 0.3M
2021-05-14 10.20 10.48 10.03 10.46 0.2M
2021-05-13 10.07 10.33 9.85 10.14 0.3M
2021-05-12 10.39 10.50 10.11 10.19 0.2M
2021-05-11 10.26 10.48 10.14 10.42 0.3M
2021-05-10 10.74 10.80 10.29 10.48 0.3M
2021-05-07 10.30 10.94 10.22 10.69 0.6M
2021-05-06 10.90 11.24 10.13 10.22 0.8M
2021-05-05 11.23 11.70 10.85 10.95 0.9M
2021-05-04 10.61 11.32 10.61 11.20 1.1M
2021-05-03 10.92 10.96 10.48 10.59 0.7M
2021-04-30 10.63 11.45 10.52 11.22 1.2M
2021-04-29 10.67 10.98 10.59 10.67 0.6M
2021-04-28 10.30 10.78 10.23 10.51 0.5M
2021-04-27 10.34 10.43 10.10 10.18 0.4M
2021-04-26 10.09 10.28 9.92 10.24 0.3M
2021-04-23 10.24 10.35 10.02 10.09 0.2M
2021-04-22 10.32 10.42 10.13 10.23 0.2M
2021-04-21 9.90 10.32 9.86 10.32 0.3M
2021-04-20 10.20 10.36 9.83 9.87 0.4M
2021-04-19 10.35 10.49 10.00 10.14 0.5M
2021-04-16 10.66 10.79 10.26 10.41 0.6M
2021-04-15 11.17 11.17 10.55 10.71 0.9M
2021-04-14 10.00 11.32 9.96 11.28 1.5M
2021-04-13 9.68 10.07 9.62 9.96 0.3M
2021-04-12 9.88 9.89 9.64 9.70 0.3M
2021-04-09 10.15 10.27 9.81 9.94 0.5M
2021-04-08 9.45 10.20 9.38 10.14 0.9M
2021-04-07 9.30 9.45 9.22 9.45 0.3M
2021-04-06 9.37 9.38 9.07 9.34 0.4M
2021-04-01 9.00 9.46 8.95 9.28 0.6M
2021-03-31 9.01 9.09 8.90 8.95 0.2M
2021-03-30 8.96 9.08 8.82 9.02 0.2M
2021-03-29 9.03 9.09 8.80 8.94 0.3M
2021-03-26 9.10 9.21 8.93 8.99 0.3M
2021-03-25 9.17 9.27 8.89 9.05 0.3M
2021-03-24 9.21 9.32 9.15 9.25 0.1M
2021-03-23 9.35 9.35 9.16 9.30 0.2M
2021-03-22 9.40 9.51 9.21 9.30 0.3M
2021-03-19 9.11 9.54 9.06 9.36 1.4M
2021-03-18 9.35 9.40 9.10 9.22 0.3M
2021-03-17 9.35 9.37 9.03 9.29 0.4M
2021-03-16 9.47 9.67 9.21 9.36 0.6M
2021-03-15 10.20 10.20 9.44 9.50 0.7M
2021-03-12 9.80 10.78 9.64 9.82 1.9M
2021-03-11 9.18 9.27 8.83 8.93 0.3M
2021-03-10 9.41 9.45 9.06 9.18 0.3M
2021-03-09 9.18 9.85 9.02 9.29 1.0M
2021-03-08 8.78 9.25 8.70 9.11 0.9M
2021-03-05 8.49 8.68 8.40 8.42 0.3M
2021-03-04 8.84 8.84 8.39 8.55 0.5M
2021-03-03 8.93 9.08 8.82 8.86 0.4M
2021-03-02 9.05 9.08 8.86 8.88 0.3M
2021-03-01 8.95 9.24 8.81 9.04 0.5M
2021-02-26 8.81 8.91 8.62 8.82 0.3M
2021-02-25 9.15 9.22 8.97 8.99 0.2M
2021-02-24 9.07 9.20 8.88 9.02 0.3M
2021-02-23 9.37 9.45 8.90 8.98 0.5M
2021-02-22 9.24 9.55 9.12 9.40 0.4M
2021-02-19 9.36 9.43 9.17 9.39 0.3M
2021-02-18 9.55 9.56 9.21 9.45 0.3M
2021-02-17 9.69 9.85 9.53 9.61 0.4M
2021-02-16 9.63 10.27 9.61 9.67 0.9M
2021-02-15 9.61 9.69 9.38 9.63 0.3M
2021-02-12 9.50 9.57 9.24 9.52 0.3M
2021-02-11 9.60 9.83 9.47 9.56 0.5M
2021-02-10 9.66 9.82 9.43 9.55 0.4M
2021-02-09 9.85 9.85 9.44 9.65 0.5M
2021-02-08 9.80 10.06 9.64 9.82 0.8M
2021-02-05 9.55 9.90 9.42 9.64 0.9M
2021-02-04 9.30 9.48 9.18 9.41 0.5M
2021-02-03 9.31 9.49 9.17 9.31 0.5M
2021-02-02 9.39 9.44 8.98 9.17 0.7M
2021-02-01 8.95 9.72 8.75 9.21 1.4M
2021-01-29 8.69 8.95 8.53 8.57 0.6M
2021-01-28 8.95 9.10 8.46 8.87 1.1M
2021-01-27 9.73 9.88 9.00 9.26 1.0M
2021-01-26 9.15 9.94 9.00 9.54 1.2M
2021-01-25 10.00 10.70 9.17 9.27 1.5M
2021-01-22 10.30 10.43 9.58 9.92 2.0M
2021-01-21 11.20 11.36 10.54 10.78 1.1M
2021-01-20 10.33 11.96 10.33 11.00 3.2M
2021-01-19 12.00 13.69 10.11 10.36 6.7M
2021-01-18 8.72 11.39 8.37 10.97 5.7M
2021-01-15 7.84 9.69 7.33 8.64 8.5M
2021-01-14 6.15 6.24 6.06 6.12 0.3M
2021-01-13 6.06 6.19 5.84 6.14 0.5M
2021-01-12 6.25 6.29 5.83 6.00 1.1M
2021-01-11 5.97 6.75 5.81 6.15 3.1M
2021-01-08 5.51 5.79 5.39 5.75 1.3M
2021-01-07 5.95 5.96 5.11 5.40 2.2M
2021-01-06 4.69 5.96 4.55 5.58 4.0M
2021-01-05 4.38 4.75 4.37 4.61 1.0M
2021-01-04 4.39 4.58 4.29 4.38 0.9M