DBV Technologies S.A. American Depositary Sharesのデータ

DBV Technologies S.A. American Depositary Sharesの基本情報

名前 DBV Technologies S.A. American Depositary Shares
ティッカー DBVT
France
上場年 2014.0
セクター Health Care

DBV Technologies S.A. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.01 5.75 5.98 5.91 306600.0 5.91
2021-02-12 5.94 5.7 5.72 5.87 217700.0 5.87
2021-02-11 5.91 5.72 5.87 5.9 258700.0 5.9
2021-02-10 5.97 5.75 5.91 5.94 251800.0 5.94
2021-02-09 5.95 5.78 5.8 5.85 171500.0 5.85
2021-02-08 5.98 5.86 5.91 5.98 258500.0 5.98
2021-02-05 5.95 5.7 5.74 5.93 346200.0 5.93
2021-02-04 5.81 5.54 5.54 5.75 242600.0 5.75
2021-02-03 5.68 5.46 5.53 5.68 124300.0 5.68
2021-02-02 5.6 5.34 5.42 5.57 214200.0 5.57
2021-02-01 5.63 5.39 5.58 5.51 416500.0 5.51
2021-01-29 5.3 5.05 5.29 5.14 316300.0 5.14
2021-01-28 5.43 5.23 5.37 5.31 710700.0 5.31
2021-01-27 5.56 5.18 5.5 5.33 1050300.0 5.33
2021-01-26 5.97 5.74 5.8 5.74 413000.0 5.74
2021-01-25 5.86 5.46 5.79 5.57 768200.0 5.57
2021-01-22 6.11 5.9 6.11 5.93 834600.0 5.93
2021-01-21 6.67 6.39 6.52 6.48 680000.0 6.48
2021-01-20 6.94 6.42 6.49 6.51 1471900.0 6.51
2021-01-19 7.38 6.12 7.37 6.57 4751000.0 6.57
2021-01-15 5.9 4.98 5.32 5.66 17181900.0 5.66
2021-01-14 3.8 3.69 3.73 3.74 629100.0 3.74
2021-01-13 3.82 3.66 3.77 3.73 315600.0 3.73
2021-01-12 3.75 3.63 3.64 3.7 197600.0 3.7
2021-01-11 3.96 3.67 3.75 3.78 743900.0 3.78
2021-01-08 3.91 3.39 3.42 3.91 1314800.0 3.91
2021-01-07 3.68 3.23 3.25 3.57 1471400.0 3.57
2021-01-06 3.65 3.23 3.31 3.62 3165700.0 3.62
2021-01-05 2.91 2.8 2.88 2.84 170200.0 2.84
2021-01-04 2.79 2.67 2.78 2.75 263300.0 2.75
2020-12-31 2.79 2.55 2.79 2.62 316000.0 2.62
2020-12-30 2.84 2.53 2.55 2.76 1447800.0 2.76
2020-12-29 2.61 2.45 2.61 2.5 729500.0 2.5
2020-12-28 2.68 2.54 2.63 2.54 240700.0 2.54
2020-12-24 2.61 2.56 2.59 2.58 124400.0 2.58
2020-12-23 2.71 2.54 2.7 2.57 457500.0 2.57
2020-12-22 2.78 2.61 2.76 2.63 430900.0 2.63
2020-12-21 2.82 2.66 2.68 2.75 524000.0 2.75
2020-12-18 3.03 2.81 2.84 3.01 765200.0 3.01
2020-12-17 2.85 2.73 2.74 2.85 400700.0 2.85
2020-12-16 2.77 2.67 2.68 2.72 428700.0 2.72
2020-12-15 2.72 2.58 2.6 2.7 680900.0 2.7
2020-12-14 2.74 2.55 2.63 2.64 1349600.0 2.64
2020-12-11 2.76 2.65 2.7 2.72 959500.0 2.72
2020-12-10 2.91 2.72 2.75 2.86 624100.0 2.86
2020-12-09 2.9 2.82 2.9 2.87 439200.0 2.87
2020-12-08 2.93 2.82 2.82 2.9 782300.0 2.9
2020-12-07 2.95 2.69 2.73 2.9 1149500.0 2.9
2020-12-04 2.75 2.57 2.58 2.69 975500.0 2.69
2020-12-03 2.8 2.38 2.41 2.73 1753300.0 2.73
2020-12-02 2.47 2.33 2.34 2.43 163600.0 2.43
2020-12-01 2.47 2.4 2.43 2.44 250300.0 2.44
2020-11-30 2.54 2.41 2.54 2.45 606800.0 2.45
2020-11-27 2.66 2.49 2.65 2.55 606600.0 2.55
2020-11-25 2.44 2.31 2.43 2.37 378600.0 2.37
2020-11-24 2.53 2.39 2.47 2.4 1049500.0 2.4
2020-11-23 2.86 2.23 2.25 2.73 2188000.0 2.73
2020-11-20 2.37 2.28 2.28 2.37 216900.0 2.37
2020-11-19 2.37 2.29 2.35 2.36 158700.0 2.36
2020-11-18 2.44 2.3 2.44 2.32 357100.0 2.32
2020-11-17 2.48 2.37 2.38 2.46 388500.0 2.46
2020-11-16 2.52 2.41 2.47 2.49 371600.0 2.49
2020-11-13 2.49 2.38 2.4 2.48 405300.0 2.48
2020-11-12 2.44 2.32 2.41 2.38 712500.0 2.38
2020-11-11 2.62 2.41 2.62 2.45 1380900.0 2.45
2020-11-10 2.67 2.37 2.42 2.59 2589200.0 2.59
2020-11-09 2.37 2.17 2.2 2.18 1175600.0 2.18
2020-11-06 2.3 2.14 2.28 2.16 806100.0 2.16
2020-11-05 2.44 2.17 2.36 2.22 2636300.0 2.22
2020-11-04 2.09 1.95 1.99 2.07 1821200.0 2.07
2020-11-03 2.13 1.79 1.86 2.06 8512600.0 2.06
2020-11-02 2.61 1.76 2.53 1.76 74648200.0 1.76
2020-10-30 1.45 1.37 1.45 1.43 136600.0 1.43
2020-10-29 1.42 1.35 1.4 1.4 269600.0 1.4
2020-10-28 1.41 1.38 1.41 1.38 416600.0 1.38
2020-10-27 1.52 1.45 1.49 1.45 563500.0 1.45
2020-10-26 1.56 1.49 1.52 1.53 348400.0 1.53
2020-10-23 1.56 1.53 1.56 1.53 175100.0 1.53
2020-10-22 1.55 1.51 1.54 1.51 418600.0 1.51
2020-10-21 1.59 1.52 1.59 1.52 301400.0 1.52
2020-10-20 1.64 1.57 1.64 1.58 697400.0 1.58
2020-10-19 1.7 1.61 1.67 1.61 102400.0 1.61
2020-10-16 1.69 1.65 1.65 1.67 39100.0 1.67
2020-10-15 1.69 1.62 1.64 1.67 134800.0 1.67
2020-10-14 1.74 1.66 1.7 1.66 106500.0 1.66
2020-10-13 1.79 1.69 1.7 1.69 277300.0 1.69
2020-10-12 1.83 1.75 1.75 1.75 147200.0 1.75
2020-10-09 1.83 1.74 1.74 1.79 126400.0 1.79
2020-10-08 1.79 1.72 1.75 1.72 165700.0 1.72
2020-10-07 1.81 1.75 1.77 1.77 204100.0 1.77
2020-10-06 1.83 1.76 1.8 1.78 439400.0 1.78
2020-10-05 1.71 1.65 1.68 1.65 209200.0 1.65
2020-10-02 1.71 1.66 1.68 1.7 136000.0 1.7
2020-10-01 1.76 1.7 1.72 1.71 343700.0 1.71
2020-09-30 1.8 1.73 1.77 1.73 343600.0 1.73
2020-09-29 1.75 1.7 1.75 1.71 223400.0 1.71
2020-09-28 1.77 1.7 1.74 1.74 968900.0 1.74
2020-09-25 1.66 1.59 1.63 1.6 1062700.0 1.6
2020-09-24 1.63 1.57 1.62 1.58 1187500.0 1.58
2020-09-23 1.84 1.62 1.83 1.63 841500.0 1.63
2020-09-22 1.82 1.74 1.81 1.78 333800.0 1.78
2020-09-21 1.91 1.79 1.83 1.88 336900.0 1.88
2020-09-18 2.02 1.91 1.96 1.95 660500.0 1.95
2020-09-17 2.0 1.92 1.96 1.98 356300.0 1.98
2020-09-16 2.04 1.96 1.96 2.0 437000.0 2.0
2020-09-15 2.1 1.96 2.0 1.96 1390000.0 1.96
2020-09-14 2.0 1.96 2.0 1.96 237300.0 1.96
2020-09-11 2.0 1.93 1.96 1.98 666000.0 1.98
2020-09-10 2.0 1.91 1.99 1.91 290500.0 1.91
2020-09-09 2.0 1.95 1.95 1.96 243900.0 1.96
2020-09-08 2.0 1.91 1.99 1.91 431000.0 1.91
2020-09-04 2.07 1.9 2.05 2.0 878400.0 2.0
2020-09-03 2.11 2.02 2.1 2.06 938900.0 2.06
2020-09-02 2.13 2.07 2.07 2.07 555700.0 2.07
2020-09-01 2.18 2.04 2.15 2.05 824300.0 2.05
2020-08-31 2.21 2.13 2.2 2.16 2095100.0 2.16
2020-08-28 2.12 2.05 2.12 2.07 478100.0 2.07
2020-08-27 2.17 2.09 2.17 2.09 147400.0 2.09
2020-08-26 2.16 2.11 2.14 2.11 228000.0 2.11
2020-08-25 2.18 2.14 2.16 2.15 289800.0 2.15
2020-08-24 2.22 2.13 2.2 2.16 683500.0 2.16
2020-08-21 2.2 2.08 2.18 2.08 741100.0 2.08
2020-08-20 2.27 2.16 2.27 2.2 326900.0 2.2
2020-08-19 2.34 2.27 2.31 2.27 185800.0 2.27
2020-08-18 2.43 2.32 2.43 2.32 399800.0 2.32
2020-08-17 2.39 2.32 2.35 2.32 440600.0 2.32
2020-08-14 2.38 2.31 2.36 2.34 313100.0 2.34
2020-08-13 2.41 2.35 2.37 2.36 510400.0 2.36
2020-08-12 2.36 2.3 2.36 2.3 412400.0 2.3
2020-08-11 2.43 2.3 2.43 2.3 626500.0 2.3
2020-08-10 2.37 2.32 2.33 2.33 534000.0 2.33
2020-08-07 2.37 2.25 2.37 2.26 1159900.0 2.26
2020-08-06 2.47 2.32 2.46 2.32 1108100.0 2.32
2020-08-05 2.5 2.45 2.49 2.48 2266000.0 2.48
2020-08-04 2.6 2.32 2.58 2.34 6226600.0 2.34
2020-08-03 4.14 3.9 3.98 4.1 300500.0 4.1
2020-07-31 4.7 4.07 4.34 4.11 361100.0 4.11
2020-07-30 3.95 3.71 3.74 3.85 218700.0 3.85
2020-07-29 4.07 3.84 4.01 4.03 1007900.0 4.03
2020-07-28 4.2 4.0 4.19 4.03 242500.0 4.03
2020-07-27 4.21 4.11 4.12 4.2 101100.0 4.2
2020-07-24 4.27 4.15 4.27 4.15 139500.0 4.15
2020-07-23 4.38 4.24 4.31 4.31 60000.0 4.31
2020-07-22 4.47 4.25 4.4 4.34 115500.0 4.34
2020-07-21 4.54 4.41 4.49 4.41 75900.0 4.41
2020-07-20 4.59 4.49 4.59 4.52 77300.0 4.52
2020-07-17 4.56 4.43 4.5 4.43 185400.0 4.43
2020-07-16 4.67 4.56 4.6 4.6 172300.0 4.6
2020-07-15 4.78 4.33 4.36 4.77 482300.0 4.77
2020-07-14 4.39 4.19 4.2 4.39 131600.0 4.39
2020-07-13 4.39 4.18 4.37 4.19 106500.0 4.19
2020-07-10 4.3 4.15 4.29 4.2 103700.0 4.2
2020-07-09 4.37 4.24 4.36 4.3 131900.0 4.3
2020-07-08 4.58 4.43 4.54 4.5 99600.0 4.5
2020-07-07 4.66 4.47 4.5 4.57 164400.0 4.57
2020-07-06 4.59 4.43 4.57 4.51 95700.0 4.51
2020-07-02 4.59 4.43 4.59 4.47 114300.0 4.47
2020-07-01 4.61 4.38 4.51 4.49 207300.0 4.49
2020-06-30 4.46 4.25 4.44 4.39 347900.0 4.39
2020-06-29 4.66 4.48 4.66 4.63 209800.0 4.63
2020-06-26 4.68 4.52 4.61 4.66 553300.0 4.66
2020-06-25 5.5 5.28 5.35 5.4 148300.0 5.4
2020-06-24 5.54 5.37 5.5 5.45 100500.0 5.45
2020-06-23 5.93 5.6 5.86 5.6 187400.0 5.6
2020-06-22 5.71 5.32 5.42 5.64 179200.0 5.64
2020-06-19 5.56 5.28 5.52 5.37 136500.0 5.37
2020-06-18 5.55 5.34 5.43 5.47 176700.0 5.47
2020-06-17 5.67 5.37 5.55 5.39 99700.0 5.39
2020-06-16 5.7 5.45 5.67 5.49 143500.0 5.49
2020-06-15 5.63 5.16 5.22 5.49 131700.0 5.49
2020-06-12 5.58 5.19 5.49 5.31 182700.0 5.31
2020-06-11 5.41 5.07 5.4 5.16 143400.0 5.16
2020-06-10 5.79 5.57 5.62 5.61 185100.0 5.61
2020-06-09 6.04 5.56 5.58 5.93 341200.0 5.93
2020-06-08 5.99 5.68 5.83 5.85 287100.0 5.85
2020-06-05 5.76 5.36 5.76 5.46 538300.0 5.46
2020-06-04 5.28 5.1 5.1 5.17 121000.0 5.17
2020-06-03 5.39 5.17 5.3 5.22 360000.0 5.22
2020-06-02 5.05 4.83 4.87 4.95 174500.0 4.95
2020-06-01 4.92 4.73 4.81 4.86 157900.0 4.86
2020-05-29 4.86 4.65 4.69 4.85 181800.0 4.85
2020-05-28 5.07 4.74 4.84 4.87 224500.0 4.87
2020-05-27 4.82 4.59 4.72 4.76 175500.0 4.76
2020-05-26 4.69 4.55 4.69 4.55 108100.0 4.55
2020-05-22 4.6 4.34 4.44 4.5 159800.0 4.5
2020-05-21 4.72 4.46 4.65 4.49 268200.0 4.49
2020-05-20 5.12 4.36 4.48 4.9 588200.0 4.9
2020-05-19 5.08 4.5 5.08 4.55 570000.0 4.55
2020-05-18 5.58 5.36 5.51 5.38 103100.0 5.38
2020-05-15 5.45 5.03 5.03 5.33 159600.0 5.33
2020-05-14 5.11 4.95 5.0 5.11 149500.0 5.11
2020-05-13 5.67 5.05 5.65 5.27 233800.0 5.27
2020-05-12 6.2 5.7 5.91 5.86 179500.0 5.86
2020-05-11 6.36 5.53 5.96 6.16 228900.0 6.16
2020-05-08 6.09 5.9 6.05 6.02 73400.0 6.02
2020-05-07 6.0 5.74 5.78 5.91 100100.0 5.91
2020-05-06 6.2 5.32 5.93 5.68 178100.0 5.68
2020-05-05 6.24 5.7 6.22 5.96 303900.0 5.96
2020-05-04 6.01 5.38 5.98 5.96 245400.0 5.96
2020-05-01 6.2 5.76 6.05 5.94 154700.0 5.94
2020-04-30 6.72 6.0 6.48 6.22 328900.0 6.22
2020-04-29 7.0 5.97 6.8 6.0 656500.0 6.0
2020-04-28 6.7 6.0 6.16 6.28 330000.0 6.28
2020-04-27 6.04 5.38 5.46 5.75 223600.0 5.75
2020-04-24 5.46 5.29 5.35 5.3 117600.0 5.3
2020-04-23 5.51 5.19 5.23 5.43 128800.0 5.43
2020-04-22 5.41 5.07 5.3 5.35 168600.0 5.35
2020-04-21 4.8 4.49 4.55 4.69 74200.0 4.69
2020-04-20 4.89 4.4 4.4 4.68 206100.0 4.68
2020-04-17 4.57 4.26 4.31 4.48 241300.0 4.48
2020-04-16 4.35 4.11 4.15 4.26 122100.0 4.26
2020-04-15 4.4 4.06 4.1 4.36 458500.0 4.36
2020-04-14 4.85 4.23 4.33 4.75 373000.0 4.75
2020-04-13 4.49 4.17 4.21 4.18 43800.0 4.18
2020-04-09 4.32 4.12 4.32 4.15 82300.0 4.15
2020-04-08 4.3 3.98 4.0 4.24 402700.0 4.24
2020-04-07 3.95 3.83 3.9 3.84 223600.0 3.84
2020-04-06 3.82 3.65 3.67 3.76 81400.0 3.76
2020-04-03 3.85 3.6 3.83 3.74 185700.0 3.74
2020-04-02 3.91 3.77 3.81 3.91 86300.0 3.91
2020-04-01 3.93 3.71 3.9 3.74 138200.0 3.74
2020-03-31 4.03 3.85 4.02 3.92 197700.0 3.92
2020-03-30 4.05 3.93 4.0 4.05 252300.0 4.05
2020-03-27 3.99 3.87 3.98 3.95 133100.0 3.95
2020-03-26 3.99 3.9 3.99 3.98 130300.0 3.98
2020-03-25 4.09 3.82 4.08 3.9 453000.0 3.9
2020-03-24 4.13 3.7 4.09 3.87 414500.0 3.87
2020-03-23 4.08 3.51 3.99 3.65 498300.0 3.65
2020-03-20 4.52 3.57 4.52 3.72 686500.0 3.72
2020-03-19 3.92 3.18 3.49 3.39 952800.0 3.39
2020-03-18 3.11 2.61 2.9 2.93 1087900.0 2.93
2020-03-17 2.58 2.02 2.54 2.33 4686800.0 2.33
2020-03-16 5.5 4.5 4.5 5.26 1034900.0 5.26
2020-03-13 6.65 5.58 6.54 5.89 612000.0 5.89
2020-03-12 6.59 5.66 6.3 6.25 1010000.0 6.25
2020-03-11 7.72 7.01 7.65 7.08 907300.0 7.08
2020-03-10 8.4 7.81 8.32 7.86 409200.0 7.86
2020-03-09 8.36 7.25 8.01 8.15 522800.0 8.15
2020-03-06 9.32 8.42 8.81 8.66 1155100.0 8.66
2020-03-05 9.2 8.62 9.11 8.81 900400.0 8.81
2020-03-04 9.99 9.57 9.92 9.63 273300.0 9.63
2020-03-03 10.18 9.65 10.03 9.8 454600.0 9.8
2020-03-02 10.0 9.65 9.82 9.94 510100.0 9.94
2020-02-28 9.8 9.36 9.63 9.79 836700.0 9.79
2020-02-27 10.04 9.54 9.64 9.99 801700.0 9.99
2020-02-26 9.99 9.6 9.6 9.93 806100.0 9.93
2020-02-25 9.67 9.35 9.51 9.42 852400.0 9.42
2020-02-24 9.72 9.17 9.25 9.61 796000.0 9.61
2020-02-21 9.99 9.4 9.44 9.93 644300.0 9.93
2020-02-20 9.63 9.42 9.55 9.57 251400.0 9.57
2020-02-19 9.84 9.55 9.59 9.67 453100.0 9.67
2020-02-18 9.69 9.26 9.33 9.68 571200.0 9.68