DBV Technologies SA (DBV)

DBV
🏛️ France →
1.54
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.53 1.57 1.51 1.54 0.2M
2025-09-25 1.57 1.59 1.53 1.54 0.4M
2025-09-24 1.60 1.62 1.57 1.58 0.2M
2025-09-23 1.63 1.67 1.60 1.60 0.2M
2025-09-22 1.62 1.63 1.58 1.61 0.3M
2025-09-19 1.64 1.71 1.61 1.62 0.2M
2025-09-18 1.61 1.63 1.59 1.63 0.1M
2025-09-17 1.64 1.64 1.58 1.61 0.2M
2025-09-16 1.67 1.67 1.62 1.63 0.2M
2025-09-15 1.65 1.73 1.64 1.65 0.6M
2025-09-12 1.64 1.66 1.60 1.62 0.1M
2025-09-11 1.60 1.67 1.59 1.64 0.3M
2025-09-10 1.54 1.60 1.54 1.58 0.3M
2025-09-09 1.47 1.53 1.45 1.51 0.2M
2025-09-08 1.52 1.57 1.47 1.48 0.3M
2025-09-05 1.60 1.60 1.49 1.51 0.5M
2025-09-04 1.54 1.58 1.52 1.57 0.2M
2025-09-03 1.51 1.57 1.49 1.54 0.2M
2025-09-02 1.60 1.60 1.51 1.53 0.3M
2025-09-01 1.60 1.65 1.58 1.58 0.2M
2025-08-29 1.59 1.63 1.57 1.60 0.2M
2025-08-28 1.60 1.61 1.53 1.58 0.4M
2025-08-27 1.61 1.62 1.58 1.58 0.2M
2025-08-26 1.63 1.63 1.60 1.62 0.2M
2025-08-25 1.71 1.72 1.61 1.65 1.0M
2025-08-22 1.76 1.77 1.71 1.71 0.4M
2025-08-21 1.73 1.75 1.70 1.74 0.3M
2025-08-20 1.70 1.73 1.69 1.72 0.2M
2025-08-19 1.75 1.77 1.70 1.71 0.4M
2025-08-18 1.72 1.84 1.71 1.75 1.3M
2025-08-15 1.70 1.77 1.69 1.72 0.5M
2025-08-14 1.69 1.72 1.67 1.70 0.3M
2025-08-13 1.73 1.73 1.67 1.69 0.4M
2025-08-12 1.74 1.76 1.72 1.73 0.2M
2025-08-11 1.75 1.82 1.71 1.74 0.5M
2025-08-08 1.73 1.87 1.72 1.74 1.3M
2025-08-07 1.72 1.77 1.69 1.73 0.3M
2025-08-06 1.70 1.76 1.69 1.71 0.3M
2025-08-05 1.65 1.71 1.65 1.70 0.3M
2025-08-04 1.67 1.69 1.61 1.63 0.3M
2025-08-01 1.65 1.66 1.61 1.63 0.4M
2025-07-31 1.75 1.75 1.65 1.66 0.6M
2025-07-30 1.85 1.89 1.74 1.75 1.0M
2025-07-29 1.73 1.96 1.73 1.78 1.9M
2025-07-28 1.70 1.78 1.69 1.71 0.5M
2025-07-25 1.72 1.80 1.67 1.70 0.9M
2025-07-24 1.69 1.70 1.64 1.70 0.4M
2025-07-23 1.56 1.66 1.56 1.66 0.3M
2025-07-22 1.63 1.63 1.56 1.56 0.3M
2025-07-21 1.72 1.72 1.60 1.63 0.3M
2025-07-18 1.69 1.71 1.64 1.71 0.2M
2025-07-17 1.66 1.69 1.65 1.68 0.2M
2025-07-16 1.66 1.68 1.63 1.65 0.4M
2025-07-15 1.72 1.76 1.70 1.70 0.3M
2025-07-14 1.83 1.88 1.71 1.71 0.7M
2025-07-11 1.92 1.94 1.85 1.85 0.4M
2025-07-10 1.90 1.93 1.87 1.91 0.3M
2025-07-09 1.85 1.92 1.83 1.91 0.5M
2025-07-08 1.84 1.90 1.76 1.86 0.7M
2025-07-07 1.83 1.93 1.77 1.84 0.8M
2025-07-04 1.89 1.98 1.81 1.84 1.0M
2025-07-03 1.71 1.90 1.68 1.80 1.2M
2025-07-02 1.66 1.73 1.61 1.68 0.8M
2025-07-01 1.59 1.59 1.55 1.56 0.2M
2025-06-30 1.55 1.62 1.55 1.59 0.2M
2025-06-27 1.55 1.56 1.52 1.54 0.1M
2025-06-26 1.48 1.56 1.48 1.56 0.3M
2025-06-25 1.55 1.55 1.48 1.50 0.3M
2025-06-24 1.51 1.58 1.49 1.51 0.5M
2025-06-23 1.61 1.61 1.48 1.50 0.6M
2025-06-20 1.64 1.68 1.60 1.62 0.3M
2025-06-19 1.63 1.70 1.59 1.63 0.4M
2025-06-18 1.67 1.69 1.57 1.65 0.6M
2025-06-17 1.66 1.75 1.65 1.70 0.7M
2025-06-16 1.58 1.68 1.58 1.65 0.4M
2025-06-13 1.66 1.66 1.57 1.59 0.4M
2025-06-12 1.53 1.65 1.51 1.65 0.8M
2025-06-11 1.62 1.63 1.51 1.53 0.6M
2025-06-10 1.54 1.61 1.52 1.61 0.7M
2025-06-09 1.54 1.60 1.50 1.58 0.8M
2025-06-06 1.50 1.53 1.46 1.49 0.5M
2025-06-05 1.40 1.49 1.39 1.48 0.4M
2025-06-04 1.41 1.44 1.37 1.40 0.5M
2025-06-03 1.37 1.43 1.30 1.41 0.9M
2025-06-02 1.49 1.49 1.37 1.38 0.8M
2025-05-30 1.53 1.59 1.49 1.50 0.6M
2025-05-29 1.60 1.63 1.47 1.50 1.4M
2025-05-28 1.70 1.78 1.59 1.64 1.3M
2025-05-27 1.63 1.68 1.57 1.67 0.9M
2025-05-26 1.53 1.67 1.53 1.63 1.4M
2025-05-23 1.50 1.57 1.44 1.50 1.4M
2025-05-22 1.63 1.64 1.52 1.55 0.8M
2025-05-21 1.63 1.67 1.55 1.63 1.4M
2025-05-20 1.90 1.90 1.59 1.66 2.2M
2025-05-19 1.97 1.97 1.86 1.91 0.8M
2025-05-16 2.04 2.06 1.84 1.96 1.4M
2025-05-15 2.20 2.20 1.96 1.99 2.9M
2025-05-14 1.98 2.38 1.96 2.27 3.7M
2025-05-13 1.91 1.99 1.89 1.94 1.1M
2025-05-12 1.80 1.98 1.77 1.94 2.2M
2025-05-09 1.66 1.79 1.66 1.79 1.3M
2025-05-08 1.69 1.69 1.60 1.66 0.6M
2025-05-07 1.70 1.72 1.65 1.67 0.9M
2025-05-06 1.62 1.79 1.62 1.72 1.9M
2025-05-05 1.52 1.61 1.50 1.60 0.8M
2025-05-02 1.60 1.61 1.49 1.52 1.1M
2025-04-30 1.56 1.59 1.51 1.59 1.1M
2025-04-29 1.55 1.59 1.50 1.53 0.9M
2025-04-28 1.52 1.54 1.43 1.48 0.6M
2025-04-25 1.54 1.57 1.45 1.52 1.0M
2025-04-24 1.49 1.61 1.48 1.54 2.0M
2025-04-23 1.42 1.47 1.37 1.46 1.0M
2025-04-22 1.39 1.49 1.36 1.41 1.9M
2025-04-17 1.31 1.34 1.27 1.33 0.6M
2025-04-16 1.31 1.31 1.25 1.28 0.4M
2025-04-15 1.32 1.35 1.28 1.31 0.5M
2025-04-14 1.25 1.36 1.25 1.32 1.2M
2025-04-11 1.24 1.24 1.20 1.21 0.4M
2025-04-10 1.35 1.35 1.24 1.25 0.6M
2025-04-09 1.26 1.28 1.20 1.20 0.5M
2025-04-08 1.32 1.35 1.26 1.28 1.0M
2025-04-07 1.08 1.31 1.05 1.28 1.4M
2025-04-04 1.32 1.35 1.23 1.26 1.3M
2025-04-03 1.35 1.38 1.30 1.34 2.1M
2025-04-02 1.19 1.26 1.11 1.26 1.9M
2025-04-01 1.23 1.31 1.11 1.15 3.7M
2025-03-31 1.08 1.23 1.05 1.13 2.6M
2025-03-28 0.98 1.27 0.96 1.08 10.6M
2025-03-27 0.76 0.80 0.76 0.78 0.2M
2025-03-26 0.80 0.81 0.75 0.77 0.4M
2025-03-25 0.80 0.84 0.78 0.79 0.4M
2025-03-24 0.98 0.98 0.68 0.83 3.4M
2025-03-21 0.90 0.93 0.88 0.91 0.5M
2025-03-20 0.87 0.90 0.85 0.89 0.3M
2025-03-19 0.91 0.92 0.87 0.87 0.4M
2025-03-18 0.87 0.96 0.87 0.92 1.0M
2025-03-17 0.88 0.92 0.84 0.87 1.1M
2025-03-14 0.90 0.94 0.84 0.88 0.6M
2025-03-13 0.90 0.95 0.87 0.88 1.0M
2025-03-12 0.84 0.94 0.84 0.94 1.2M
2025-03-11 0.85 0.85 0.81 0.82 0.3M
2025-03-10 0.85 0.90 0.81 0.83 1.2M
2025-03-07 0.79 0.83 0.77 0.81 0.4M
2025-03-06 0.80 0.80 0.78 0.79 0.4M
2025-03-05 0.73 0.78 0.72 0.77 0.4M
2025-03-04 0.73 0.74 0.72 0.72 0.2M
2025-03-03 0.74 0.76 0.73 0.74 0.4M
2025-02-28 0.78 0.78 0.74 0.75 0.9M
2025-02-27 0.78 0.81 0.77 0.80 0.3M
2025-02-26 0.77 0.79 0.76 0.79 0.3M
2025-02-25 0.79 0.79 0.77 0.77 0.3M
2025-02-24 0.80 0.81 0.78 0.79 0.3M
2025-02-21 0.80 0.81 0.80 0.80 0.1M
2025-02-20 0.83 0.83 0.79 0.81 0.4M
2025-02-19 0.83 0.84 0.81 0.83 0.2M
2025-02-18 0.85 0.85 0.81 0.82 0.2M
2025-02-17 0.82 0.83 0.81 0.82 0.1M
2025-02-14 0.83 0.85 0.82 0.82 0.3M
2025-02-13 0.82 0.89 0.82 0.84 0.7M
2025-02-12 0.81 0.81 0.79 0.81 0.2M
2025-02-11 0.79 0.81 0.79 0.80 0.3M
2025-02-10 0.80 0.82 0.78 0.80 0.4M
2025-02-07 0.85 0.85 0.80 0.80 0.6M
2025-02-06 0.87 0.88 0.84 0.85 0.3M
2025-02-05 0.86 0.90 0.84 0.86 0.4M
2025-02-04 0.78 0.97 0.78 0.88 1.3M
2025-02-03 0.78 0.80 0.76 0.78 0.3M
2025-01-31 0.83 0.83 0.80 0.80 0.2M
2025-01-30 0.83 0.85 0.81 0.81 0.3M
2025-01-29 0.82 0.85 0.80 0.82 0.3M
2025-01-28 0.85 0.87 0.81 0.81 0.6M
2025-01-27 0.88 0.88 0.84 0.85 0.2M
2025-01-24 0.86 0.89 0.86 0.88 0.2M
2025-01-23 0.89 0.89 0.84 0.86 0.3M
2025-01-22 0.91 0.91 0.87 0.88 0.5M
2025-01-21 0.91 0.93 0.89 0.90 0.5M
2025-01-20 0.89 0.92 0.86 0.92 0.4M
2025-01-17 0.94 0.94 0.89 0.90 0.3M
2025-01-16 0.91 0.97 0.89 0.91 1.3M
2025-01-15 0.87 0.89 0.77 0.87 1.4M
2025-01-14 0.95 0.99 0.86 0.88 1.2M
2025-01-13 0.94 1.06 0.90 0.92 2.7M
2025-01-10 1.15 1.16 0.83 0.88 4.9M
2025-01-09 0.82 1.15 0.80 1.15 4.7M
2025-01-08 0.66 0.82 0.66 0.75 2.0M
2025-01-07 0.65 0.66 0.64 0.66 0.1M
2025-01-06 0.67 0.67 0.64 0.65 0.2M
2025-01-03 0.65 0.68 0.64 0.65 0.3M
2025-01-02 0.64 0.65 0.63 0.65 0.2M