Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dbv Technologie (0QAJ) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 1.349 1.372 1.306 1.341 22,364
2nd Apr 2025 (Wed) 1.20 1.243 1.122 1.243 20,751
1st Apr 2025 (Tue) 1.232 1.306 1.109 1.144 33,242
31st Mar 2025 (Mon) 1.081 1.224 1.06 1.136 66,287
28th Mar 2025 (Fri) 0.9405 1.263 0.9405 1.091 202,701
27th Mar 2025 (Thu) 0.763 0.7855 0.763 0.776 1,550
26th Mar 2025 (Wed) 0.80 0.814 0.7535 0.775 168
25th Mar 2025 (Tue) 0.80 0.8325 0.7885 0.802 1,592
24th Mar 2025 (Mon) 0.98 0.98 0.6745 0.8315 9,961
21st Mar 2025 (Fri) 0.9005 0.92 0.892 0.9065 26,834
20th Mar 2025 (Thu) 0.8675 0.891 0.851 0.891 2,089
19th Mar 2025 (Wed) 0.9005 0.9155 0.8765 0.8765 525
18th Mar 2025 (Tue) 0.8755 0.96 0.8675 0.924 890
17th Mar 2025 (Mon) 0.888 0.9075 0.847 0.8605 474
14th Mar 2025 (Fri) 0.895 0.932 0.883 0.883 1,425
13th Mar 2025 (Thu) 0.9015 0.9445 0.8745 0.894 7,701
12th Mar 2025 (Wed) 0.84 0.93 0.8385 0.93 3,718
11th Mar 2025 (Tue) 0.846 0.846 0.819 0.8255 847
10th Mar 2025 (Mon) 0.8635 0.896 0.818 0.8345 1,854
7th Mar 2025 (Fri) 0.7875 0.8205 0.768 0.8205 366
6th Mar 2025 (Thu) 0.7985 0.80 0.777 0.7865 148
5th Mar 2025 (Wed) 0.725 0.771 0.725 0.771 2,830
4th Mar 2025 (Tue) 0.73 0.736 0.725 0.725 88
3rd Mar 2025 (Mon) 0.7405 0.7525 0.733 0.733 812
28th Feb 2025 (Fri) 0.7945 0.7945 0.7505 0.7505 8,015
27th Feb 2025 (Thu) 0.7805 0.7975 0.772 0.7945 133
26th Feb 2025 (Wed) 0.77 0.7845 0.766 0.7845 284
25th Feb 2025 (Tue) 0.7955 0.7955 0.778 0.778 1,875
24th Feb 2025 (Mon) 0.80 0.81 0.7815 0.7815 337
21st Feb 2025 (Fri) 0.80 0.812 0.7975 0.803 859
20th Feb 2025 (Thu) 0.8205 0.8225 0.7925 0.80 1,014
19th Feb 2025 (Wed) 0.8285 0.842 0.813 0.8205 436
18th Feb 2025 (Tue) 0.854 0.854 0.817 0.817 237
17th Feb 2025 (Mon) 0.8205 0.8215 0.816 0.816 323
14th Feb 2025 (Fri) 0.8295 0.845 0.8265 0.8305 1,662
13th Feb 2025 (Thu) 0.8225 0.882 0.8225 0.843 1,214
12th Feb 2025 (Wed) 0.81 0.81 0.7975 0.809 336
11th Feb 2025 (Tue) 0.7835 0.803 0.7835 0.80 2,126
10th Feb 2025 (Mon) 0.804 0.8215 0.7875 0.7925 1,007
7th Feb 2025 (Fri) 0.85 0.85 0.81 0.81 578
6th Feb 2025 (Thu) 0.8685 0.8775 0.846 0.846 1,062
5th Feb 2025 (Wed) 0.852 0.883 0.845 0.8655 1,358
4th Feb 2025 (Tue) 0.779 0.968 0.776 0.8675 7,065
FTSE 100 Latest
Value8,259.85
Change-214.89