DBV Technologies S.A. American Depositary Shares Historical Stock Prices

DBVT 
$35.9
*  
0.05
0.14%
Get DBVT Alerts
*Delayed - data as of Dec. 2, 2016 14:44 ET  -  Find a broker to begin trading DBVT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    DBVT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:44 35.85 36.105 35.56 35.90 39,309
12/01/2016 35.63 36.35 35.51 35.85 140,344
11/30/2016 36.34 36.74 36.28 36.52 124,182
11/29/2016 35.86 36.72 35.86 36.61 74,513
11/28/2016 36.04 36.21 35.9 36.03 52,536
11/25/2016 36.03 36.45 35.89 36.45 18,543
11/23/2016 35.05 35.94 34.56 35.84 78,718
11/22/2016 36.17 36.27 35.67 36.03 76,544
11/21/2016 35.9 36.66 35.9 36.62 47,828
11/18/2016 36.21 36.34 35.905 35.94 46,448
11/17/2016 36.25 36.72 36.23 36.51 39,166
11/16/2016 36.49 36.54 36 36.08 86,475
11/15/2016 36.7 36.94 36.3535 36.48 99,953
11/14/2016 36.6 36.72 36 36.39 65,988
11/11/2016 36.67 36.85 36.3 36.79 85,256
11/10/2016 36.16 37.0499 35.9 36.85 143,677
11/09/2016 35.07 36.78 35.01 36.64 223,650
11/08/2016 35.61 36.42 35.48 36.08 56,247
11/07/2016 35 35.69 34.975 35.66 38,182
11/04/2016 34.2 34.84 34.15 34.67 62,221
11/03/2016 34.34 34.4368 33.99 34.37 133,693
11/02/2016 34.11 34.149 33.53 34.01 54,899
11/01/2016 34.22 34.3448 33.7 34.03 71,820
10/31/2016 34.65 34.81 34.14 34.33 61,651
10/28/2016 35.37 35.48 34.58 35.18 81,300
10/27/2016 36.8 36.95 35.97 35.97 215,076
10/26/2016 36.31 36.58 35.85 36.16 32,518
10/25/2016 37.37 37.7556 36.3112 36.39 120,797
10/24/2016 35.5 35.62 34.93 35.31 49,120
10/21/2016 35.57 35.72 35.25 35.57 34,110
10/20/2016 35.44 35.94 35.4 35.75 53,529
10/19/2016 36 36.3 35.81 36 60,303
10/18/2016 36.06 36.38 35.95 36.28 48,818
10/17/2016 35.24 35.615 35.23 35.53 29,021
10/14/2016 35.48 35.55 35.09 35.27 55,247
10/13/2016 35.2 35.815 35.11 35.6 73,770
10/12/2016 36.63 36.63 35.51 35.54 89,863
10/11/2016 37.77 37.91 36.58 36.86 68,969
10/10/2016 37.75 37.98 37.32 37.5 31,650
10/07/2016 37.78 37.85 37.18 37.67 69,343
10/06/2016 37.13 37.23 36.84 36.89 55,224
10/05/2016 36.52 37.42 36.52 36.85 96,459
10/04/2016 36.7 36.75 36.24 36.4 26,731
10/03/2016 36.64 36.7 36.22 36.54 38,512
09/30/2016 36.45 36.94 36.23 36.33 48,339
09/29/2016 37.03 37.19 36.13 36.16 78,768
09/28/2016 37.63 37.68 37 37.03 40,466
09/27/2016 37.07 37.56 36.84 37.2 64,112
09/26/2016 37.81 37.87 37.36 37.37 35,739
09/23/2016 37.68 37.8 37.5 37.5 65,355
09/22/2016 37.79 37.95 37.4182 37.48 92,957
09/21/2016 36.83 37.29 36.31 37.22 64,356
09/20/2016 35.79 36.13 35.68 35.96 84,934
09/19/2016 35.52 35.83 35.46 35.6 113,399
09/16/2016 35.17 35.42 34.94 35.2 141,064
09/15/2016 35.5 35.76 35.185 35.74 36,618
09/14/2016 34.76 35.41 34.76 35.16 31,266
09/13/2016 35.12 35.29 34.49 34.72 55,929
09/12/2016 34.45 35.29 34.3 35.24 80,705
09/09/2016 35.78 35.92 34.79 34.82 128,585
09/08/2016 35.56 36.435 35.5 36.3 100,848
09/07/2016 35.51 36.05 35.4 36 102,285
09/06/2016 35.02 35.84 34.945 35.83 107,298
09/02/2016 34.63 34.67 34.34 34.47 39,662
09/01/2016 34.66 34.96 34.38 34.68 64,089
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?