DBV Technologies S.A. Stock Price History
NASDAQ: DBVTHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
9.80+0.25 (+2.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 9.80 0.00%
DBVT price history at a glance
The price history for DBV Technologies S.A. (DBVT) on this page begins on October 20, 2014, when the stock closed at $54.00; it most recently closed at $9.80 on October 5, 2026. The highest price in this record is $101.14, reached on October 9, 2017; the latest close is 90.3% below that peak. Across the 11 complete calendar years in the table, DBVT finished higher in 4 and lower in 7. Its best year was 2025 (+467.0%) and its worst was 2020 (-77.3%).
Over roughly 12 years the share price changed -81.9%, a -13.3% compound annual price return (excluding dividends). In the last 12 months alone, DBVT has lost 39.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $101.14
- Date of high
- Oct 9, 2017
- Low since 2014
- $0.441
- Date of low
- Nov 18, 2024
- 52-week high
- $26.19
- 52-week low
- $9.36
- IPO year
- 2014
- Last close
- $9.55
DBVT returns
1 week
-14.81%
1 month
-28.03%
3 months
-40.61%
6 months
-55.37%
Year to date
-50.18%
1 year
-39.86%
3 years
+308.12%
5 years
-9.91%
DBVT price return, excluding dividends.
DBVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.80 | -48.56% |
| 2025 | 19.05 | +466.96% |
| 2024 | 3.36 | +76.29% |
| 2023 | 1.91 | -37.71% |
| 2022 | 3.06 | -4.38% |
| 2021 | 3.20 | -38.93% |
| 2020 | 5.24 | -77.32% |
| 2019 | 23.10 | +49.03% |
| 2018 | 15.50 | -68.50% |
| 2017 | 49.20 | -29.97% |
| 2016 | 70.26 | -3.25% |
| 2015 | 72.62 | +28.76% |
| 2014* | 56.40 | +4.44% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
DBVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.74 | 9.84 | 9.36 | 9.55 | -2.25% | |
| 9.74 | 10.05 | 9.64 | 9.77 | -2.10% | |
| 10.64 | 10.66 | 9.82 | 9.98 | -4.41% | |
| 10.35 | 10.74 | 10.23 | 10.44 | -1.04% | |
| 10.92 | 11.01 | 10.47 | 10.55 | -5.89% | |
| 11.30 | 11.58 | 11.02 | 11.21 | -4.68% | |
| 11.72 | 12.21 | 11.72 | 11.76 | +1.82% | |
| 11.50 | 11.68 | 11.40 | 11.55 | -0.77% | |
| 11.56 | 12.13 | 11.53 | 11.64 | +0.69% | |
| 11.41 | 11.83 | 11.40 | 11.56 | -0.34% | |
| 11.95 | 12.12 | 11.27 | 11.60 | -4.68% | |
| 12.46 | 12.63 | 12.10 | 12.17 | -3.64% | |
| 12.03 | 12.73 | 11.93 | 12.63 | +4.38% | |
| 12.31 | 12.31 | 12.00 | 12.10 | -2.02% | |
| 12.59 | 12.59 | 12.14 | 12.35 | -1.28% | |
| 12.22 | 12.62 | 12.22 | 12.51 | +6.11% | |
| 12.20 | 12.21 | 11.75 | 11.79 | +0.26% | |
| 12.20 | 12.25 | 11.70 | 11.76 | -4.78% | |
| 12.20 | 12.62 | 11.92 | 12.35 | +4.22% | |
| 13.04 | 13.15 | 11.80 | 11.85 | -8.64% | |
| 13.51 | 13.51 | 12.93 | 12.97 | -3.50% | |
| 13.24 | 13.63 | 13.24 | 13.44 | +1.28% | |
| 13.40 | 13.47 | 13.14 | 13.27 | -1.48% | |
| 13.42 | 13.58 | 13.30 | 13.47 | -1.68% | |
| 13.90 | 13.90 | 13.44 | 13.70 | +0.66% | |
| 13.69 | 13.97 | 13.40 | 13.61 | +1.42% | |
| 13.58 | 13.72 | 13.09 | 13.42 | -2.89% | |
| 13.75 | 13.86 | 13.57 | 13.82 | +2.07% | |
| 14.38 | 14.38 | 13.45 | 13.54 | -6.04% | |
| 14.56 | 14.58 | 14.30 | 14.41 | -0.76% | |
| 14.67 | 14.71 | 14.14 | 14.52 | -3.01% | |
| 14.88 | 15.13 | 14.73 | 14.97 | +5.87% | |
| 14.28 | 14.36 | 13.98 | 14.14 | -2.82% | |
| 14.43 | 14.75 | 14.33 | 14.55 | +2.18% | |
| 14.42 | 14.71 | 14.18 | 14.24 | -3.65% | |
| 15.09 | 15.10 | 14.47 | 14.78 | +2.14% | |
| 14.81 | 15.03 | 14.20 | 14.47 | -1.36% | |
| 14.19 | 15.03 | 14.19 | 14.67 | +4.64% | |
| 13.95 | 14.07 | 13.69 | 14.02 | -0.07% | |
| 14.20 | 14.22 | 13.70 | 14.03 | -0.78% | |
| 14.24 | 14.40 | 14.08 | 14.14 | +0.35% | |
| 14.15 | 14.36 | 13.94 | 14.09 | -1.26% | |
| 13.46 | 14.54 | 13.36 | 14.27 | +5.86% | |
| 13.95 | 14.09 | 13.30 | 13.48 | -1.89% | |
| 14.29 | 14.68 | 13.02 | 13.74 | -3.51% | |
| 13.87 | 14.59 | 13.84 | 14.24 | +3.87% | |
| 13.62 | 13.94 | 13.35 | 13.71 | +0.96% | |
| 13.42 | 13.61 | 13.07 | 13.58 | +0.59% | |
| 13.71 | 13.73 | 13.00 | 13.50 | -2.24% | |
| 13.45 | 14.05 | 13.45 | 13.81 | +0.58% | |
| 13.72 | 13.93 | 13.30 | 13.73 | +1.70% | |
| 13.71 | 13.71 | 13.14 | 13.50 | -2.88% | |
| 13.75 | 14.13 | 13.52 | 13.90 | +1.98% | |
| 13.74 | 13.79 | 13.39 | 13.63 | -1.66% | |
| 13.44 | 13.95 | 13.22 | 13.86 | +1.69% | |
| 14.24 | 14.24 | 13.39 | 13.63 | -4.15% | |
| 14.34 | 14.47 | 13.88 | 14.22 | -2.40% | |
| 14.22 | 14.61 | 14.02 | 14.57 | -0.88% | |
| 15.05 | 15.37 | 14.25 | 14.70 | -1.08% | |
| 15.82 | 16.10 | 14.77 | 14.86 | -5.41% | |
| 15.74 | 16.03 | 15.24 | 15.71 | -1.32% | |
| 15.98 | 16.70 | 15.87 | 15.92 | -0.38% | |
| 16.20 | 16.48 | 15.63 | 15.98 | -3.09% | |
| 16.19 | 16.61 | 15.95 | 16.49 | +2.55% | |
| 16.71 | 16.71 | 16.00 | 16.08 | -4.00% | |
| 17.10 | 17.43 | 16.27 | 16.75 | -3.46% | |
| 16.05 | 17.39 | 15.78 | 17.35 | +11.15% | |
| 15.80 | 16.03 | 15.04 | 15.61 | -1.33% | |
| 15.83 | 16.41 | 15.57 | 15.82 | +0.57% | |
| 16.40 | 16.58 | 15.24 | 15.73 | -4.09% | |
| 15.80 | 16.45 | 15.56 | 16.40 | +2.50% | |
| 16.86 | 17.25 | 15.95 | 16.00 | -0.06% | |
| 15.68 | 16.48 | 15.62 | 16.01 | -0.06% | |
| 16.09 | 16.72 | 15.87 | 16.02 | +2.69% | |
| 16.18 | 16.28 | 15.35 | 15.60 | -3.17% | |
| 15.69 | 16.58 | 15.69 | 16.11 | +2.61% | |
| 15.78 | 16.14 | 15.43 | 15.70 | +1.09% | |
| 16.64 | 16.74 | 15.40 | 15.53 | -4.61% | |
| 16.81 | 16.94 | 15.94 | 16.28 | -2.81% | |
| 18.31 | 18.31 | 16.29 | 16.75 | -7.56% | |
| 17.68 | 18.50 | 17.62 | 18.12 | +4.05% | |
| 16.81 | 17.73 | 16.37 | 17.42 | +5.29% | |
| 16.05 | 16.80 | 16.05 | 16.54 | +3.12% | |
| 15.64 | 16.31 | 15.62 | 16.04 | +0.06% | |
| 16.14 | 16.25 | 15.77 | 16.03 | +0.19% | |
| 16.75 | 16.78 | 15.84 | 16.00 | -3.56% | |
| 17.06 | 17.26 | 16.41 | 16.59 | -5.63% | |
| 17.38 | 17.97 | 17.01 | 17.58 | -0.68% | |
| 17.88 | 18.05 | 17.23 | 17.70 | -2.91% | |
| 18.11 | 18.33 | 17.40 | 18.23 | -3.03% | |
| 18.52 | 18.98 | 18.32 | 18.80 | -1.57% | |
| 18.75 | 19.81 | 18.64 | 19.10 | +0.58% | |
| 18.63 | 19.07 | 18.43 | 18.99 | +2.65% | |
| 18.50 | 19.24 | 18.27 | 18.50 | +1.87% | |
| 18.39 | 18.66 | 18.13 | 18.16 | -0.11% | |
| 18.80 | 18.80 | 18.03 | 18.18 | -2.10% | |
| 18.25 | 18.78 | 18.06 | 18.57 | +0.16% | |
| 18.61 | 18.90 | 18.37 | 18.54 | +0.16% | |
| 18.51 | 18.75 | 18.32 | 18.51 | -1.28% | |
| 19.33 | 19.57 | 18.44 | 18.75 | -4.58% | |
| 19.75 | 19.91 | 19.45 | 19.65 | -0.96% | |
| 19.92 | 20.00 | 19.46 | 19.84 | +1.22% | |
| 19.70 | 19.91 | 19.00 | 19.60 | -2.00% | |
| 20.72 | 20.92 | 19.72 | 20.00 | -1.77% | |
| 20.09 | 20.92 | 20.01 | 20.36 | +3.19% | |
| 19.68 | 19.91 | 19.65 | 19.73 | -1.30% | |
| 20.30 | 20.40 | 19.60 | 19.99 | -0.55% | |
| 20.32 | 20.47 | 19.87 | 20.10 | +3.13% | |
| 20.27 | 20.65 | 19.22 | 19.49 | +0.10% | |
| 19.41 | 19.83 | 18.92 | 19.47 | -2.01% | |
| 21.20 | 21.20 | 19.80 | 19.87 | -5.38% | |
| 20.84 | 21.38 | 20.72 | 21.00 | +3.45% | |
| 20.93 | 21.00 | 20.29 | 20.30 | -2.40% | |
| 20.81 | 21.05 | 20.57 | 20.80 | +2.01% | |
| 20.03 | 20.69 | 20.03 | 20.39 | +2.98% | |
| 19.62 | 20.05 | 19.32 | 19.80 | +2.38% | |
| 19.46 | 19.69 | 19.15 | 19.34 | -1.53% | |
| 19.86 | 20.13 | 19.27 | 19.64 | -1.65% | |
| 21.13 | 21.42 | 19.88 | 19.97 | -4.90% | |
| 21.10 | 21.35 | 20.50 | 21.00 | -1.59% | |
| 21.33 | 21.59 | 20.89 | 21.34 | +3.54% | |
| 21.06 | 21.06 | 20.46 | 20.61 | -3.01% | |
| 21.95 | 21.95 | 21.07 | 21.25 | -1.80% | |
| 22.64 | 23.04 | 21.56 | 21.64 | -2.26% | |
| 20.72 | 22.37 | 20.72 | 22.14 | +7.53% | |
| 20.87 | 21.24 | 20.35 | 20.59 | -3.79% | |
| 20.97 | 21.50 | 20.97 | 21.40 | -0.51% | |
| 21.15 | 21.77 | 20.69 | 21.51 | +5.18% | |
| 20.32 | 20.96 | 19.98 | 20.45 | +0.44% | |
| 20.77 | 21.00 | 20.07 | 20.36 | -3.32% | |
| 20.21 | 21.33 | 19.77 | 21.06 | +2.73% | |
| 21.29 | 21.84 | 20.34 | 20.50 | -1.87% | |
| 19.89 | 21.33 | 19.89 | 20.89 | +6.80% | |
| 19.56 | 20.26 | 19.10 | 19.56 | -2.20% | |
| 20.77 | 21.59 | 19.70 | 20.00 | -1.04% | |
| 19.75 | 20.65 | 19.65 | 20.21 | -0.30% | |
| 20.21 | 20.58 | 19.72 | 20.27 | +3.68% | |
| 19.59 | 19.88 | 18.98 | 19.55 | -3.17% | |
| 19.75 | 20.32 | 19.41 | 20.19 | +5.76% | |
| 19.86 | 20.06 | 18.87 | 19.09 | -1.85% | |
| 18.93 | 19.58 | 18.93 | 19.45 | 0.00% | |
| 19.80 | 19.91 | 19.24 | 19.45 | -1.97% | |
| 20.23 | 20.36 | 19.06 | 19.84 | -2.53% | |
| 20.49 | 20.70 | 19.98 | 20.36 | -0.85% | |
| 21.49 | 21.49 | 20.05 | 20.53 | +2.34% | |
| 21.09 | 21.12 | 19.50 | 20.06 | -3.14% | |
| 22.37 | 22.88 | 18.61 | 20.71 | -12.02% | |
| 23.35 | 24.05 | 23.00 | 23.54 | +2.79% | |
| 22.19 | 23.40 | 22.08 | 22.90 | +4.71% | |
| 21.47 | 22.75 | 21.42 | 21.87 | -0.95% | |
| 22.88 | 22.94 | 21.35 | 22.08 | -3.12% | |
| 21.96 | 22.80 | 21.52 | 22.79 | +4.21% | |
| 21.74 | 22.46 | 21.65 | 21.87 | -5.94% | |
| 21.17 | 23.47 | 21.17 | 23.25 | +10.77% | |
| 22.02 | 22.11 | 20.49 | 20.99 | -2.46% | |
| 22.13 | 22.13 | 21.24 | 21.52 | -3.19% | |
| 22.90 | 23.30 | 21.40 | 22.23 | -0.18% | |
| 21.42 | 22.45 | 21.29 | 22.27 | +4.90% | |
| 21.49 | 21.80 | 20.69 | 21.23 | -1.07% | |
| 21.19 | 21.93 | 21.14 | 21.46 | +1.85% | |
| 20.60 | 21.20 | 20.33 | 21.07 | +2.53% | |
| 20.67 | 21.15 | 19.96 | 20.55 | -0.72% | |
| 20.50 | 21.16 | 20.11 | 20.70 | -0.96% | |
| 21.73 | 22.27 | 20.70 | 20.90 | -3.64% | |
| 22.51 | 23.01 | 20.85 | 21.69 | -4.03% | |
| 22.32 | 23.13 | 21.97 | 22.60 | -5.04% | |
| 24.08 | 24.65 | 23.10 | 23.80 | +7.11% | |
| 22.05 | 22.93 | 21.48 | 22.22 | +4.52% | |
| 21.22 | 21.61 | 20.25 | 21.26 | -0.93% | |
| 22.16 | 23.23 | 20.93 | 21.46 | -8.33% | |
| 24.79 | 24.96 | 22.89 | 23.41 | +4.04% | |
| 21.93 | 22.89 | 21.79 | 22.50 | +4.21% | |
| 21.79 | 22.48 | 21.47 | 21.59 | -0.09% | |
| 23.18 | 23.53 | 21.56 | 21.61 | -5.88% | |
| 23.43 | 23.96 | 22.83 | 22.96 | -3.41% | |
| 24.59 | 24.68 | 23.67 | 23.77 | -2.74% | |
| 22.83 | 24.58 | 22.83 | 24.44 | +6.86% | |
| 23.89 | 24.22 | 22.71 | 22.87 | -6.81% | |
| 24.70 | 25.40 | 23.75 | 24.54 | +6.51% | |
| 21.77 | 23.74 | 21.57 | 23.04 | +6.32% | |
| 21.35 | 22.39 | 20.84 | 21.67 | +3.73% | |
| 21.04 | 21.70 | 20.53 | 20.89 | +0.53% | |
| 20.19 | 21.37 | 19.76 | 20.78 | +10.53% | |
| 17.68 | 19.28 | 17.34 | 18.80 | +8.42% | |
| 17.21 | 17.66 | 16.90 | 17.34 | +1.82% | |
| 17.73 | 17.83 | 16.69 | 17.03 | -5.02% | |
| 17.96 | 18.40 | 17.41 | 17.93 | +5.41% | |
| 17.35 | 18.04 | 16.86 | 17.01 | +0.06% | |
| 17.94 | 18.03 | 16.80 | 17.00 | -5.50% | |
| 17.30 | 18.33 | 17.27 | 17.99 | +8.18% | |
| 17.72 | 18.13 | 16.49 | 16.63 | -2.12% | |
| 18.98 | 18.98 | 16.77 | 16.99 | -10.81% | |
| 19.04 | 19.62 | 18.86 | 19.05 | -0.63% | |
| 19.31 | 19.45 | 18.78 | 19.17 | -0.21% | |
| 19.55 | 19.63 | 19.05 | 19.21 | -1.59% | |
| 19.45 | 19.90 | 18.93 | 19.52 | +1.83% | |
| 18.94 | 19.49 | 18.69 | 19.17 | +0.74% | |
| 19.10 | 19.19 | 18.61 | 19.03 | +0.58% | |
| 19.04 | 19.21 | 18.46 | 18.92 | -6.66% | |
| 20.67 | 21.02 | 19.43 | 20.27 | -10.94% | |
| 21.00 | 22.89 | 20.63 | 22.76 | +5.76% | |
| 21.21 | 21.98 | 20.27 | 21.52 | -4.57% | |
| 25.30 | 26.19 | 20.91 | 22.55 | +25.42% | |
| 17.50 | 18.28 | 17.50 | 17.98 | -1.69% | |
| 19.29 | 19.30 | 18.14 | 18.29 | -0.44% | |
| 19.37 | 19.41 | 17.86 | 18.37 | -5.43% | |
| 20.85 | 21.50 | 19.06 | 19.43 | -2.87% | |
| 18.91 | 20.16 | 18.52 | 20.00 | +16.55% | |
| 16.70 | 17.97 | 16.40 | 17.16 | +1.06% | |
| 14.09 | 17.50 | 14.09 | 16.98 | +22.16% | |
| 13.28 | 13.97 | 12.98 | 13.90 | +6.51% | |
| 13.09 | 13.42 | 12.96 | 13.05 | +0.46% | |
| 13.21 | 13.22 | 12.75 | 12.99 | +0.70% | |
| 13.27 | 13.35 | 12.88 | 12.90 | -0.62% | |
| 13.35 | 13.57 | 12.85 | 12.98 | -0.84% | |
| 13.55 | 13.60 | 12.94 | 13.09 | +1.43% | |
| 13.00 | 13.33 | 12.82 | 12.91 | -0.42% | |
| 13.46 | 13.75 | 12.70 | 12.96 | -3.14% | |
| 13.70 | 13.83 | 13.02 | 13.38 | -2.69% | |
| 13.77 | 13.87 | 13.03 | 13.75 | -0.15% | |
| 14.38 | 14.64 | 13.06 | 13.77 | -3.71% | |
| 14.53 | 14.68 | 13.96 | 14.30 | +2.66% | |
| 13.50 | 14.06 | 13.50 | 13.93 | +3.34% | |
| 13.20 | 14.33 | 13.20 | 13.48 | +1.81% | |
| 12.98 | 13.66 | 12.98 | 13.24 | +1.38% | |
| 13.55 | 13.76 | 12.56 | 13.06 | -5.16% | |
| 14.04 | 14.30 | 13.31 | 13.77 | +3.22% | |
| 14.37 | 14.71 | 13.15 | 13.34 | -1.77% | |
| 14.00 | 14.24 | 13.51 | 13.58 | -2.79% | |
| 14.85 | 14.96 | 13.19 | 13.97 | -0.50% | |
| 14.93 | 15.35 | 13.79 | 14.04 | -0.43% | |
| 14.54 | 14.77 | 13.93 | 14.10 | -1.81% | |
| 14.05 | 15.01 | 14.05 | 14.36 | +0.77% | |
| 14.36 | 14.58 | 13.70 | 14.25 | -2.66% | |
| 15.34 | 15.97 | 14.00 | 14.64 | +3.90% | |
| 14.65 | 15.06 | 14.04 | 14.09 | -7.36% | |
| 14.37 | 15.27 | 13.89 | 15.21 | -2.19% | |
| 15.93 | 16.40 | 15.34 | 15.55 | -2.75% | |
| 16.86 | 16.95 | 15.71 | 15.99 | +3.76% | |
| 14.99 | 16.10 | 14.77 | 15.41 | +3.70% | |
| 15.13 | 15.50 | 14.81 | 14.86 | -1.72% | |
| 15.93 | 16.04 | 15.12 | 15.12 | -5.32% | |
| 16.27 | 16.37 | 15.82 | 15.97 | -2.08% | |
| 15.80 | 16.75 | 15.74 | 16.31 | -3.78% | |
| 17.45 | 17.90 | 16.63 | 16.95 | -0.29% | |
| 17.27 | 18.00 | 16.69 | 17.00 | +6.78% | |
| 15.43 | 16.75 | 15.21 | 15.92 | +1.73% | |
| 15.35 | 15.95 | 14.98 | 15.65 | -4.72% | |
| 14.74 | 16.90 | 14.74 | 16.43 | +9.50% | |
| 15.51 | 15.55 | 14.63 | 15.00 | -5.48% | |
| 16.98 | 16.98 | 15.30 | 15.87 | -0.06% | |
| 15.86 | 15.96 | 15.00 | 15.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DBVT chart for longer ranges.