DBV Technologies S.A. (DBVT) stock
DBVTNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31Also trades as DBVTF
$11.43−0.45 (-3.79%)
Close on Nov 12, 2026Market cap $718.69MP/E –Yield –
Price history
DBV Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$11.43
-3.79% on the day
52-week range
$8.63 – $26.19
-56.3% from the high
Change over 52 weeks
-17.0%
From $13.77 on Nov 12, 2025
Average volume
353,216
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $11.75 | $11.93 | $11.22 | $11.43 | -3.79% | 337,294 |
| Nov 11, 2026 | $11.77 | $12.09 | $11.55 | $11.88 | +3.21% | 373,312 |
| Nov 10, 2026 | $10.95 | $11.57 | $10.95 | $11.51 | +4.16% | 162,616 |
| Nov 9, 2026 | $10.24 | $11.33 | $10.04 | $11.05 | +5.74% | 416,639 |
| Nov 6, 2026 | $9.80 | $10.57 | $9.69 | $10.45 | +6.63% | 210,654 |
| Nov 5, 2026 | $10.09 | $10.09 | $9.38 | $9.80 | -1.41% | 414,635 |
| Nov 4, 2026 | $10.04 | $10.43 | $9.76 | $9.94 | -1.68% | 378,307 |
| Nov 3, 2026 | $9.34 | $10.28 | $9.34 | $10.11 | +11.71% | 323,342 |
| Nov 2, 2026 | $9.53 | $9.61 | $8.93 | $9.05 | -4.64% | 207,358 |
| Oct 30, 2026 | $9.96 | $10.13 | $9.33 | $9.49 | -7.77% | 410,565 |
| Oct 29, 2026 | $9.39 | $10.75 | $9.34 | $10.29 | -3.38% | 1,033,825 |
| Oct 28, 2026 | $10.06 | $10.86 | $10.03 | $10.65 | +5.24% | 225,806 |
| Oct 27, 2026 | $10.00 | $10.49 | $9.92 | $10.12 | +1.40% | 641,358 |
| Oct 26, 2026 | $10.11 | $10.14 | $9.89 | $9.98 | +2.36% | 214,829 |
| Oct 23, 2026 | $9.68 | $9.78 | $9.45 | $9.75 | +0.72% | 258,344 |
| Oct 22, 2026 | $9.57 | $9.84 | $9.52 | $9.68 | +0.62% | 121,590 |
| Oct 21, 2026 | $9.53 | $9.92 | $9.53 | $9.62 | +1.48% | 1,409,967 |
| Oct 20, 2026 | $8.95 | $9.62 | $8.89 | $9.48 | +5.69% | 210,566 |
| Oct 19, 2026 | $8.81 | $9.05 | $8.81 | $8.97 | -0.88% | 269,940 |
| Oct 16, 2026 | $9.02 | $9.13 | $8.63 | $9.05 | -0.66% | 592,917 |
| Oct 15, 2026 | $8.87 | $9.21 | $8.85 | $9.11 | +2.71% | 432,283 |
| Oct 14, 2026 | $9.09 | $9.12 | $8.86 | $8.87 | -1.77% | 351,200 |
| Oct 13, 2026 | $9.47 | $9.50 | $8.90 | $9.03 | -5.45% | 344,103 |
| Oct 12, 2026 | $9.63 | $9.72 | $9.39 | $9.55 | -2.55% | 311,786 |
| Oct 9, 2026 | $9.62 | $9.86 | $9.43 | $9.80 | +2.62% | 324,062 |
| Oct 8, 2026 | $9.74 | $9.84 | $9.36 | $9.55 | -2.25% | 603,273 |
| Oct 7, 2026 | $9.74 | $10.05 | $9.64 | $9.77 | -2.10% | 535,276 |
| Oct 6, 2026 | $10.64 | $10.66 | $9.82 | $9.98 | -4.41% | 558,006 |
| Oct 5, 2026 | $10.35 | $10.74 | $10.23 | $10.44 | -1.04% | 224,452 |
| Oct 2, 2026 | $10.92 | $11.01 | $10.47 | $10.55 | -5.89% | 673,301 |
| Oct 1, 2026 | $11.30 | $11.58 | $11.02 | $11.21 | -4.68% | 564,493 |
| Sep 30, 2026 | $11.72 | $12.21 | $11.72 | $11.76 | +1.82% | 400,954 |
| Sep 29, 2026 | $11.50 | $11.68 | $11.40 | $11.55 | -0.77% | 199,500 |
| Sep 28, 2026 | $11.56 | $12.13 | $11.53 | $11.64 | +0.69% | 712,947 |
| Sep 25, 2026 | $11.41 | $11.83 | $11.40 | $11.56 | -0.34% | 289,997 |
| Sep 24, 2026 | $11.95 | $12.12 | $11.27 | $11.60 | -4.68% | 333,464 |
| Sep 23, 2026 | $12.46 | $12.63 | $12.10 | $12.17 | -3.64% | 377,512 |
| Sep 22, 2026 | $12.03 | $12.73 | $11.93 | $12.63 | +4.38% | 281,997 |
| Sep 21, 2026 | $12.31 | $12.31 | $12.00 | $12.10 | -2.02% | 131,426 |
| Sep 18, 2026 | $12.59 | $12.59 | $12.14 | $12.35 | -1.28% | 137,641 |
| Sep 17, 2026 | $12.22 | $12.62 | $12.22 | $12.51 | +6.11% | 158,768 |
| Sep 16, 2026 | $12.20 | $12.21 | $11.75 | $11.79 | +0.26% | 159,078 |
| Sep 15, 2026 | $12.20 | $12.25 | $11.70 | $11.76 | -4.78% | 175,073 |
| Sep 14, 2026 | $12.20 | $12.62 | $11.92 | $12.35 | +4.22% | 269,583 |
| Sep 11, 2026 | $13.04 | $13.15 | $11.80 | $11.85 | -8.64% | 2,699,412 |
| Sep 10, 2026 | $13.51 | $13.51 | $12.93 | $12.97 | -3.50% | 125,350 |
| Sep 9, 2026 | $13.24 | $13.63 | $13.24 | $13.44 | +1.28% | 89,618 |
| Sep 8, 2026 | $13.40 | $13.47 | $13.14 | $13.27 | -1.48% | 181,286 |
| Sep 4, 2026 | $13.42 | $13.58 | $13.30 | $13.47 | -1.68% | 43,079 |
| Sep 3, 2026 | $13.90 | $13.90 | $13.44 | $13.70 | +0.66% | 145,248 |
| Sep 2, 2026 | $13.69 | $13.97 | $13.40 | $13.61 | +1.42% | 185,679 |
| Sep 1, 2026 | $13.58 | $13.72 | $13.09 | $13.42 | -2.89% | 250,611 |
| Aug 31, 2026 | $13.75 | $13.86 | $13.57 | $13.82 | +2.07% | 179,194 |
| Aug 28, 2026 | $14.38 | $14.38 | $13.45 | $13.54 | -6.04% | 146,148 |
| Aug 27, 2026 | $14.56 | $14.58 | $14.30 | $14.41 | -0.76% | 131,016 |
| Aug 26, 2026 | $14.67 | $14.71 | $14.14 | $14.52 | -3.01% | 242,524 |
| Aug 25, 2026 | $14.88 | $15.13 | $14.73 | $14.97 | +5.87% | 154,937 |
| Aug 24, 2026 | $14.28 | $14.36 | $13.98 | $14.14 | -2.82% | 122,736 |
| Aug 21, 2026 | $14.43 | $14.75 | $14.33 | $14.55 | +2.18% | 124,583 |
| Aug 20, 2026 | $14.42 | $14.71 | $14.18 | $14.24 | -3.65% | 119,335 |
| Aug 19, 2026 | $15.09 | $15.10 | $14.47 | $14.78 | +2.14% | 263,227 |
| Aug 18, 2026 | $14.81 | $15.03 | $14.20 | $14.47 | -1.36% | 164,322 |
| Aug 17, 2026 | $14.19 | $15.03 | $14.19 | $14.67 | +4.64% | 183,594 |
| Aug 14, 2026 | $13.95 | $14.07 | $13.69 | $14.02 | -0.07% | 128,541 |
| Aug 13, 2026 | $14.20 | $14.22 | $13.70 | $14.03 | -0.78% | 283,580 |
| Aug 12, 2026 | $14.24 | $14.40 | $14.08 | $14.14 | +0.35% | 146,744 |
| Aug 11, 2026 | $14.15 | $14.36 | $13.94 | $14.09 | -1.26% | 376,363 |
| Aug 10, 2026 | $13.46 | $14.54 | $13.36 | $14.27 | +5.86% | 474,061 |
| Aug 7, 2026 | $13.95 | $14.09 | $13.30 | $13.48 | -1.89% | 698,714 |
| Aug 6, 2026 | $14.29 | $14.68 | $13.02 | $13.74 | -3.51% | 1,019,589 |
| Aug 5, 2026 | $13.87 | $14.59 | $13.84 | $14.24 | +3.87% | 407,305 |
| Aug 4, 2026 | $13.62 | $13.94 | $13.35 | $13.71 | +0.96% | 330,459 |
| Aug 3, 2026 | $13.42 | $13.61 | $13.07 | $13.58 | +0.59% | 304,565 |
| Jul 31, 2026 | $13.71 | $13.73 | $13.00 | $13.50 | -2.24% | 351,682 |
| Jul 30, 2026 | $13.45 | $14.05 | $13.45 | $13.81 | +0.58% | 658,409 |
| Jul 29, 2026 | $13.72 | $13.93 | $13.30 | $13.73 | +1.70% | 419,988 |
| Jul 28, 2026 | $13.71 | $13.71 | $13.14 | $13.50 | -2.88% | 365,973 |
| Jul 27, 2026 | $13.75 | $14.13 | $13.52 | $13.90 | +1.98% | 380,748 |
| Jul 24, 2026 | $13.74 | $13.79 | $13.39 | $13.63 | -1.66% | 190,911 |
| Jul 23, 2026 | $13.44 | $13.95 | $13.22 | $13.86 | +1.69% | 101,689 |
| Jul 22, 2026 | $14.24 | $14.24 | $13.39 | $13.63 | -4.15% | 210,373 |
| Jul 21, 2026 | $14.34 | $14.47 | $13.88 | $14.22 | -2.40% | 478,937 |
| Jul 20, 2026 | $14.22 | $14.61 | $14.02 | $14.57 | -0.88% | 423,189 |
| Jul 17, 2026 | $15.05 | $15.37 | $14.25 | $14.70 | -1.08% | 566,171 |
| Jul 16, 2026 | $15.82 | $16.10 | $14.77 | $14.86 | -5.41% | 379,100 |
| Jul 15, 2026 | $15.74 | $16.03 | $15.24 | $15.71 | -1.32% | 142,942 |
| Jul 14, 2026 | $15.98 | $16.70 | $15.87 | $15.92 | -0.38% | 243,027 |
| Jul 13, 2026 | $16.20 | $16.48 | $15.63 | $15.98 | -3.09% | 129,644 |
| Jul 10, 2026 | $16.19 | $16.61 | $15.95 | $16.49 | +2.55% | 151,099 |
| Jul 9, 2026 | $16.71 | $16.71 | $16.00 | $16.08 | -4.00% | 109,736 |
| Jul 8, 2026 | $17.10 | $17.43 | $16.27 | $16.75 | -3.46% | 137,322 |
| Jul 7, 2026 | $16.05 | $17.39 | $15.78 | $17.35 | +11.15% | 366,104 |
| Jul 6, 2026 | $15.80 | $16.03 | $15.04 | $15.61 | -1.33% | 159,102 |
| Jul 2, 2026 | $15.83 | $16.41 | $15.57 | $15.82 | +0.57% | 195,922 |
| Jul 1, 2026 | $16.40 | $16.58 | $15.24 | $15.73 | -4.09% | 266,205 |
| Jun 30, 2026 | $15.80 | $16.45 | $15.56 | $16.40 | +2.50% | 240,926 |
| Jun 29, 2026 | $16.86 | $17.25 | $15.95 | $16.00 | -0.06% | 507,726 |
| Jun 26, 2026 | $15.68 | $16.48 | $15.62 | $16.01 | -0.06% | 208,757 |
| Jun 25, 2026 | $16.09 | $16.72 | $15.87 | $16.02 | +2.69% | 716,384 |
| Jun 24, 2026 | $16.18 | $16.28 | $15.35 | $15.60 | -3.17% | 436,862 |
| Jun 23, 2026 | $15.69 | $16.58 | $15.69 | $16.11 | +2.61% | 376,501 |
| Jun 22, 2026 | $15.78 | $16.14 | $15.43 | $15.70 | +1.09% | 437,590 |
| Jun 18, 2026 | $16.64 | $16.74 | $15.40 | $15.53 | -4.61% | 320,273 |
| Jun 17, 2026 | $16.81 | $16.94 | $15.94 | $16.28 | -2.81% | 225,078 |
| Jun 16, 2026 | $18.31 | $18.31 | $16.29 | $16.75 | -7.56% | 160,832 |
| Jun 15, 2026 | $17.68 | $18.50 | $17.62 | $18.12 | +4.05% | 176,082 |
| Jun 12, 2026 | $16.81 | $17.73 | $16.37 | $17.42 | +5.29% | 991,701 |
| Jun 11, 2026 | $16.05 | $16.80 | $16.05 | $16.54 | +3.12% | 92,220 |
| Jun 10, 2026 | $15.64 | $16.31 | $15.62 | $16.04 | +0.06% | 297,778 |
| Jun 9, 2026 | $16.14 | $16.25 | $15.77 | $16.03 | +0.19% | 117,916 |
| Jun 8, 2026 | $16.75 | $16.78 | $15.84 | $16.00 | -3.56% | 178,469 |
| Jun 5, 2026 | $17.06 | $17.26 | $16.41 | $16.59 | -5.63% | 273,478 |
| Jun 4, 2026 | $17.38 | $17.97 | $17.01 | $17.58 | -0.68% | 173,348 |
| Jun 3, 2026 | $17.88 | $18.05 | $17.23 | $17.70 | -2.91% | 162,564 |
| Jun 2, 2026 | $18.11 | $18.33 | $17.40 | $18.23 | -3.03% | 251,663 |
| Jun 1, 2026 | $18.52 | $18.98 | $18.32 | $18.80 | -1.57% | 180,928 |
| May 29, 2026 | $18.75 | $19.81 | $18.64 | $19.10 | +0.58% | 270,276 |
| May 28, 2026 | $18.63 | $19.07 | $18.43 | $18.99 | +2.65% | 420,259 |
| May 27, 2026 | $18.50 | $19.24 | $18.27 | $18.50 | +1.87% | 1,319,995 |
| May 26, 2026 | $18.39 | $18.66 | $18.13 | $18.16 | -0.11% | 175,219 |
| May 22, 2026 | $18.80 | $18.80 | $18.03 | $18.18 | -2.10% | 93,032 |
| May 21, 2026 | $18.25 | $18.78 | $18.06 | $18.57 | +0.16% | 167,113 |
| May 20, 2026 | $18.61 | $18.90 | $18.37 | $18.54 | +0.16% | 108,184 |
| May 19, 2026 | $18.51 | $18.75 | $18.32 | $18.51 | -1.28% | 118,121 |
| May 18, 2026 | $19.33 | $19.57 | $18.44 | $18.75 | -4.58% | 174,370 |
| May 15, 2026 | $19.75 | $19.91 | $19.45 | $19.65 | -0.96% | 66,968 |
| May 14, 2026 | $19.92 | $20.00 | $19.46 | $19.84 | +1.22% | 174,956 |
| May 13, 2026 | $19.70 | $19.91 | $19.00 | $19.60 | -2.00% | 196,257 |
| May 12, 2026 | $20.72 | $20.92 | $19.72 | $20.00 | -1.77% | 174,566 |
| May 11, 2026 | $20.09 | $20.92 | $20.01 | $20.36 | +3.19% | 173,821 |
| May 8, 2026 | $19.68 | $19.91 | $19.65 | $19.73 | -1.30% | 127,428 |
| May 7, 2026 | $20.30 | $20.40 | $19.60 | $19.99 | -0.55% | 108,083 |
| May 6, 2026 | $20.32 | $20.47 | $19.87 | $20.10 | +3.13% | 291,310 |
| May 5, 2026 | $20.27 | $20.65 | $19.22 | $19.49 | +0.10% | 249,104 |
| May 4, 2026 | $19.41 | $19.83 | $18.92 | $19.47 | -2.01% | 354,379 |
| May 1, 2026 | $21.20 | $21.20 | $19.80 | $19.87 | -5.38% | 153,642 |
| Apr 30, 2026 | $20.84 | $21.38 | $20.72 | $21.00 | +3.45% | 243,800 |
| Apr 29, 2026 | $20.93 | $21.00 | $20.29 | $20.30 | -2.40% | 105,835 |
| Apr 28, 2026 | $20.81 | $21.05 | $20.57 | $20.80 | +2.01% | 161,111 |
| Apr 27, 2026 | $20.03 | $20.69 | $20.03 | $20.39 | +2.98% | 159,947 |
| Apr 24, 2026 | $19.62 | $20.05 | $19.32 | $19.80 | +2.38% | 152,877 |
| Apr 23, 2026 | $19.46 | $19.69 | $19.15 | $19.34 | -1.53% | 163,700 |
| Apr 22, 2026 | $19.86 | $20.13 | $19.27 | $19.64 | -1.65% | 292,236 |
| Apr 21, 2026 | $21.13 | $21.42 | $19.88 | $19.97 | -4.90% | 386,428 |
| Apr 20, 2026 | $21.10 | $21.35 | $20.50 | $21.00 | -1.59% | 293,656 |
| Apr 17, 2026 | $21.33 | $21.59 | $20.89 | $21.34 | +3.54% | 236,644 |
| Apr 16, 2026 | $21.06 | $21.06 | $20.46 | $20.61 | -3.01% | 77,535 |
| Apr 15, 2026 | $21.95 | $21.95 | $21.07 | $21.25 | -1.80% | 193,183 |
| Apr 14, 2026 | $22.64 | $23.04 | $21.56 | $21.64 | -2.26% | 311,449 |
| Apr 13, 2026 | $20.72 | $22.37 | $20.72 | $22.14 | +7.53% | 394,440 |
| Apr 10, 2026 | $20.87 | $21.24 | $20.35 | $20.59 | -3.79% | 181,986 |
| Apr 9, 2026 | $20.97 | $21.50 | $20.97 | $21.40 | -0.51% | 117,673 |
| Apr 8, 2026 | $21.15 | $21.77 | $20.69 | $21.51 | +5.18% | 118,791 |
| Apr 7, 2026 | $20.32 | $20.96 | $19.98 | $20.45 | +0.44% | 191,176 |
| Apr 6, 2026 | $20.77 | $21.00 | $20.07 | $20.36 | -3.32% | 159,696 |
| Apr 2, 2026 | $20.21 | $21.33 | $19.77 | $21.06 | +2.73% | 446,576 |
| Apr 1, 2026 | $21.29 | $21.84 | $20.34 | $20.50 | -1.87% | 404,663 |
| Mar 31, 2026 | $19.89 | $21.33 | $19.89 | $20.89 | +6.80% | 395,228 |
| Mar 30, 2026 | $19.56 | $20.26 | $19.10 | $19.56 | -2.20% | 201,175 |
| Mar 27, 2026 | $20.77 | $21.59 | $19.70 | $20.00 | -1.04% | 275,603 |
| Mar 26, 2026 | $19.75 | $20.65 | $19.65 | $20.21 | -0.30% | 200,405 |
| Mar 25, 2026 | $20.21 | $20.58 | $19.72 | $20.27 | +3.68% | 348,374 |
| Mar 24, 2026 | $19.59 | $19.88 | $18.98 | $19.55 | -3.17% | 210,044 |
| Mar 23, 2026 | $19.75 | $20.32 | $19.41 | $20.19 | +5.76% | 201,394 |
| Mar 20, 2026 | $19.86 | $20.06 | $18.87 | $19.09 | -1.85% | 294,497 |
| Mar 19, 2026 | $18.93 | $19.58 | $18.93 | $19.45 | 0.00% | 129,209 |
| Mar 18, 2026 | $19.80 | $19.91 | $19.24 | $19.45 | -1.97% | 180,359 |
| Mar 17, 2026 | $20.23 | $20.36 | $19.06 | $19.84 | -2.53% | 171,428 |
| Mar 16, 2026 | $20.49 | $20.70 | $19.98 | $20.36 | -0.85% | 213,063 |
| Mar 13, 2026 | $21.49 | $21.49 | $20.05 | $20.53 | +2.34% | 400,100 |
| Mar 12, 2026 | $21.09 | $21.12 | $19.50 | $20.06 | -3.14% | 542,484 |
| Mar 11, 2026 | $22.37 | $22.88 | $18.61 | $20.71 | -12.02% | 718,706 |
| Mar 10, 2026 | $23.35 | $24.05 | $23.00 | $23.54 | +2.79% | 293,052 |
| Mar 9, 2026 | $22.19 | $23.40 | $22.08 | $22.90 | +4.71% | 212,268 |
| Mar 6, 2026 | $21.47 | $22.75 | $21.42 | $21.87 | -0.95% | 357,965 |
| Mar 5, 2026 | $22.88 | $22.94 | $21.35 | $22.08 | -3.12% | 276,094 |
| Mar 4, 2026 | $21.96 | $22.80 | $21.52 | $22.79 | +4.21% | 173,751 |
| Mar 3, 2026 | $21.74 | $22.46 | $21.65 | $21.87 | -5.94% | 179,284 |
| Mar 2, 2026 | $21.17 | $23.47 | $21.17 | $23.25 | +10.77% | 316,716 |
| Feb 27, 2026 | $22.02 | $22.11 | $20.49 | $20.99 | -2.46% | 372,551 |
| Feb 26, 2026 | $22.13 | $22.13 | $21.24 | $21.52 | -3.19% | 120,292 |
| Feb 25, 2026 | $22.90 | $23.30 | $21.40 | $22.23 | -0.18% | 142,808 |
| Feb 24, 2026 | $21.42 | $22.45 | $21.29 | $22.27 | +4.90% | 81,311 |
| Feb 23, 2026 | $21.49 | $21.80 | $20.69 | $21.23 | -1.07% | 79,531 |
| Feb 20, 2026 | $21.19 | $21.93 | $21.14 | $21.46 | +1.85% | 75,827 |
| Feb 19, 2026 | $20.60 | $21.20 | $20.33 | $21.07 | +2.53% | 100,930 |
| Feb 18, 2026 | $20.67 | $21.15 | $19.96 | $20.55 | -0.72% | 115,608 |
| Feb 17, 2026 | $20.50 | $21.16 | $20.11 | $20.70 | -0.96% | 254,214 |
| Feb 13, 2026 | $21.73 | $22.27 | $20.70 | $20.90 | -3.64% | 196,565 |
| Feb 12, 2026 | $22.51 | $23.01 | $20.85 | $21.69 | -4.03% | 176,883 |
| Feb 11, 2026 | $22.32 | $23.13 | $21.97 | $22.60 | -5.04% | 149,871 |
| Feb 10, 2026 | $24.08 | $24.65 | $23.10 | $23.80 | +7.11% | 343,044 |
| Feb 9, 2026 | $22.05 | $22.93 | $21.48 | $22.22 | +4.52% | 363,830 |
| Feb 6, 2026 | $21.22 | $21.61 | $20.25 | $21.26 | -0.93% | 352,072 |
| Feb 5, 2026 | $22.16 | $23.23 | $20.93 | $21.46 | -8.33% | 425,182 |
| Feb 4, 2026 | $24.79 | $24.96 | $22.89 | $23.41 | +4.04% | 747,350 |
| Feb 3, 2026 | $21.93 | $22.89 | $21.79 | $22.50 | +4.21% | 608,521 |
| Feb 2, 2026 | $21.79 | $22.48 | $21.47 | $21.59 | -0.09% | 247,099 |
| Jan 30, 2026 | $23.18 | $23.53 | $21.56 | $21.61 | -5.88% | 395,730 |
| Jan 29, 2026 | $23.43 | $23.96 | $22.83 | $22.96 | -3.41% | 423,772 |
| Jan 28, 2026 | $24.59 | $24.68 | $23.67 | $23.77 | -2.74% | 295,732 |
| Jan 27, 2026 | $22.83 | $24.58 | $22.83 | $24.44 | +6.86% | 432,780 |
| Jan 26, 2026 | $23.89 | $24.22 | $22.71 | $22.87 | -6.81% | 395,237 |
| Jan 23, 2026 | $24.70 | $25.40 | $23.75 | $24.54 | +6.51% | 1,097,951 |
| Jan 22, 2026 | $21.77 | $23.74 | $21.57 | $23.04 | +6.32% | 942,181 |
| Jan 21, 2026 | $21.35 | $22.39 | $20.84 | $21.67 | +3.73% | 571,350 |
| Jan 20, 2026 | $21.04 | $21.70 | $20.53 | $20.89 | +0.53% | 725,575 |
| Jan 16, 2026 | $20.19 | $21.37 | $19.76 | $20.78 | +10.53% | 662,346 |
| Jan 15, 2026 | $17.68 | $19.28 | $17.34 | $18.80 | +8.42% | 378,515 |
| Jan 14, 2026 | $17.21 | $17.66 | $16.90 | $17.34 | +1.82% | 335,204 |
| Jan 13, 2026 | $17.73 | $17.83 | $16.69 | $17.03 | -5.02% | 383,848 |
| Jan 12, 2026 | $17.96 | $18.40 | $17.41 | $17.93 | +5.41% | 212,412 |
| Jan 9, 2026 | $17.35 | $18.04 | $16.86 | $17.01 | +0.06% | 249,287 |
| Jan 8, 2026 | $17.94 | $18.03 | $16.80 | $17.00 | -5.50% | 369,269 |
| Jan 7, 2026 | $17.30 | $18.33 | $17.27 | $17.99 | +8.18% | 370,758 |
| Jan 6, 2026 | $17.72 | $18.13 | $16.49 | $16.63 | -2.12% | 575,788 |
| Jan 5, 2026 | $18.98 | $18.98 | $16.77 | $16.99 | -10.81% | 503,074 |
| Jan 2, 2026 | $19.04 | $19.62 | $18.86 | $19.05 | -0.63% | 377,655 |
| Dec 31, 2025 | $19.31 | $19.45 | $18.78 | $19.17 | -0.21% | 387,263 |
| Dec 30, 2025 | $19.55 | $19.63 | $19.05 | $19.21 | -1.59% | 237,292 |
| Dec 29, 2025 | $19.45 | $19.90 | $18.93 | $19.52 | +1.83% | 350,530 |
| Dec 26, 2025 | $18.94 | $19.49 | $18.69 | $19.17 | +0.74% | 163,063 |
| Dec 24, 2025 | $19.10 | $19.19 | $18.61 | $19.03 | +0.58% | 154,728 |
| Dec 23, 2025 | $19.04 | $19.21 | $18.46 | $18.92 | -6.66% | 507,502 |
| Dec 22, 2025 | $20.67 | $21.02 | $19.43 | $20.27 | -10.94% | 850,749 |
| Dec 19, 2025 | $21.00 | $22.89 | $20.63 | $22.76 | +5.76% | 431,626 |
| Dec 18, 2025 | $21.21 | $21.98 | $20.27 | $21.52 | -4.57% | 950,084 |
| Dec 17, 2025 | $25.30 | $26.19 | $20.91 | $22.55 | +25.42% | 3,951,140 |
| Dec 16, 2025 | $17.50 | $18.28 | $17.50 | $17.98 | -1.69% | 867,411 |
| Dec 15, 2025 | $19.29 | $19.30 | $18.14 | $18.29 | -0.44% | 371,615 |
| Dec 12, 2025 | $19.37 | $19.41 | $17.86 | $18.37 | -5.43% | 311,361 |
| Dec 11, 2025 | $20.85 | $21.50 | $19.06 | $19.43 | -2.87% | 493,169 |
| Dec 10, 2025 | $18.91 | $20.16 | $18.52 | $20.00 | +16.55% | 680,317 |
| Dec 9, 2025 | $16.70 | $17.97 | $16.40 | $17.16 | +1.06% | 257,854 |
| Dec 8, 2025 | $14.09 | $17.50 | $14.09 | $16.98 | +22.16% | 567,758 |
| Dec 5, 2025 | $13.28 | $13.97 | $12.98 | $13.90 | +6.51% | 1,443,939 |
| Dec 4, 2025 | $13.09 | $13.42 | $12.96 | $13.05 | +0.46% | 978,547 |
| Dec 3, 2025 | $13.21 | $13.22 | $12.75 | $12.99 | +0.70% | 996,396 |
| Dec 2, 2025 | $13.27 | $13.34 | $12.88 | $12.90 | -0.62% | 1,046,823 |
| Dec 1, 2025 | $13.35 | $13.57 | $12.85 | $12.98 | -0.84% | 395,402 |
| Nov 28, 2025 | $13.55 | $13.60 | $12.94 | $13.09 | +1.43% | 617,165 |
| Nov 26, 2025 | $13.00 | $13.33 | $12.82 | $12.91 | -0.42% | 235,787 |
| Nov 25, 2025 | $13.46 | $13.75 | $12.70 | $12.96 | -3.14% | 418,640 |
| Nov 24, 2025 | $13.70 | $13.83 | $13.02 | $13.38 | -2.69% | 131,148 |
| Nov 21, 2025 | $13.77 | $13.87 | $13.03 | $13.75 | -0.15% | 80,874 |
| Nov 20, 2025 | $14.38 | $14.64 | $13.06 | $13.77 | -3.71% | 69,213 |
| Nov 19, 2025 | $14.53 | $14.68 | $13.96 | $14.30 | +2.66% | 42,242 |
| Nov 18, 2025 | $13.50 | $14.06 | $13.50 | $13.93 | +3.34% | 27,317 |
| Nov 17, 2025 | $13.20 | $14.33 | $13.20 | $13.48 | +1.81% | 237,379 |
| Nov 14, 2025 | $12.98 | $13.66 | $12.98 | $13.24 | +1.38% | 18,179 |
| Nov 13, 2025 | $13.55 | $13.76 | $12.56 | $13.06 | -5.16% | 57,275 |
| Nov 12, 2025 | $14.04 | $14.30 | $13.31 | $13.77 | +3.22% | 163,443 |
| Nov 11, 2025 | $14.37 | $14.71 | $13.15 | $13.34 | -1.77% | 151,709 |
| Nov 10, 2025 | $14.00 | $14.24 | $13.51 | $13.58 | -2.79% | 81,433 |
| Nov 7, 2025 | $14.85 | $14.96 | $13.19 | $13.97 | -0.50% | 123,254 |
| Nov 6, 2025 | $14.93 | $15.35 | $13.79 | $14.04 | -0.43% | 84,165 |
| Nov 5, 2025 | $14.54 | $14.77 | $13.93 | $14.10 | -1.81% | 69,607 |
| Nov 4, 2025 | $14.05 | $15.01 | $14.05 | $14.36 | +0.77% | 43,924 |
| Nov 3, 2025 | $14.36 | $14.58 | $13.70 | $14.25 | -2.66% | 48,574 |
| Oct 31, 2025 | $15.34 | $15.97 | $14.00 | $14.64 | – | 170,979 |
Seasonality
DBVT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.2% | 1.2% | 1.8% | 9.3% | -2.7% | 0.2% | -0.4% | -2.1% | -10.5% | -13.7% | 43.2% | 1.7% |
| Months up | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 2 of 10 | 2 of 10 | 4 of 10 | 6 of 9 |
| 2026 | 12.7% | -2.9% | -0.5% | 0.5% | -9.0% | -14.1% | -17.7% | 2.4% | -14.9% | -19.3% | 20.4% | |
| 2025 | 36.7% | 5.3% | 53.3% | 32.1% | -7.3% | 9.7% | -7.1% | 13.4% | 3.6% | 46.4% | -10.6% | 46.4% |
| 2024 | -3.8% | -10.6% | -8.7% | -11.6% | -15.4% | -28.5% | 21.0% | -7.1% | -22.2% | 11.2% | 401.0% | -20.8% |
| 2023 | -13.7% | 9.8% | 16.6% | -11.8% | 30.9% | -2.6% | -22.1% | 6.8% | -13.9% | -25.7% | -26.7% | 28.8% |
| 2022 | -4.4% | -12.4% | 18.7% | -18.9% | 17.1% | 68.9% | 0.0% | -21.2% | -11.9% | -14.1% | -11.2% | 13.3% |
| 2021 | 96.2% | 4.1% | -0.4% | 22.5% | -10.4% | -6.7% | -4.8% | 13.8% | -17.2% | -38.2% | -1.0% | -46.7% |
| 2020 | -9.1% | 0.6% | -60.0% | 58.7% | -22.0% | -9.5% | -6.4% | -47.4% | -19.9% | -17.3% | 71.3% | 6.9% |
| 2019 | 5.1% | 20.6% | -5.3% | 26.5% | -7.5% | -8.9% | 15.2% | -3.9% | -5.5% | -16.9% | 9.1% | 37.2% |
| 2018 | -5.9% | -7.8% | 8.0% | -4.9% | 2.5% | -14.3% | -6.5% | 23.3% | 1.0% | -17.9% | -18.1% | -57.5% |
| 2017 | -1.7% | 5.5% | -3.3% | 0.3% | -6.0% | 7.6% | 24.7% | -0.9% | -3.9% | -44.8% | -2.5% | 7.7% |
See a number that looks wrong?