Devolver Digital, Inc. (AIM:DEVO)
London · Delayed Price · Currency is GBP · Price in GBX 26.00
0.00 (0.00%)
Oct 31, 2025, 4:54 PM GMT+1
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.38 | 26.38 | 26.00 | 26.00 | 26.00 | - | 20,000 |
| Oct 30, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 1,016,120 |
| Oct 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 112,580 |
| Oct 28, 2025 | 26.00 | 26.38 | 26.00 | 26.00 | 26.00 | - | 94,660 |
| Oct 27, 2025 | 25.50 | 26.00 | 25.00 | 26.00 | 26.00 | 1.96% | 261,250 |
| Oct 24, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 200,204 |
| Oct 23, 2025 | 25.50 | 26.00 | 25.50 | 25.50 | 25.50 | - | 108,541 |
| Oct 22, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 359,588 |
| Oct 21, 2025 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | - | 15,295 |
| Oct 20, 2025 | 24.50 | 26.40 | 24.50 | 25.50 | 25.50 | 4.08% | 56,960 |
| Oct 17, 2025 | 24.50 | 25.00 | 24.40 | 24.50 | 24.50 | - | 103,671 |
| Oct 16, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 108,732 |
| Oct 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 26,572 |
| Oct 14, 2025 | 24.50 | 25.00 | 24.40 | 24.50 | 24.50 | - | 9,975 |
| Oct 13, 2025 | 25.00 | 25.00 | 23.00 | 24.50 | 24.50 | -3.92% | 91,299 |
| Oct 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 247,500 |
| Oct 9, 2025 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | -1.92% | 46,039 |
| Oct 8, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 43,026 |
| Oct 7, 2025 | 27.00 | 27.00 | 26.12 | 27.00 | 27.00 | - | 1,000 |
| Oct 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 16,000 |
| Oct 3, 2025 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | - | 1,000 |
| Oct 2, 2025 | 27.00 | 28.00 | 26.44 | 27.00 | 27.00 | - | 19,190 |
| Oct 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 58,530 |
| Sep 30, 2025 | 27.00 | 28.00 | 26.44 | 27.00 | 27.00 | - | 64,060 |
| Sep 29, 2025 | 27.00 | 27.39 | 26.00 | 27.00 | 27.00 | - | 94,017 |
| Sep 26, 2025 | 27.00 | 27.70 | 26.10 | 27.00 | 27.00 | - | 83,570 |
| Sep 25, 2025 | 27.40 | 28.00 | 26.50 | 27.00 | 27.00 | 1.89% | 60,150 |
| Sep 24, 2025 | 26.00 | 27.00 | 26.00 | 26.50 | 26.50 | 1.92% | 44,278 |
| Sep 23, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 17,230 |
| Sep 22, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 7,166 |
| Sep 19, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 6 |
| Sep 18, 2025 | 24.00 | 26.70 | 24.00 | 26.00 | 26.00 | 8.33% | 110,829 |
| Sep 17, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 55,408 |
| Sep 16, 2025 | 24.00 | 24.68 | 24.00 | 24.00 | 24.00 | - | 12,114 |
| Sep 15, 2025 | 24.00 | 24.78 | 23.40 | 24.00 | 24.00 | - | 4,346 |
| Sep 12, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 2.13% | 3,109,700 |
| Sep 11, 2025 | 23.50 | 23.89 | 23.50 | 23.50 | 23.50 | - | 16,514 |
| Sep 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 33,684 |
| Sep 9, 2025 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | - | 5,203 |
| Sep 8, 2025 | 23.50 | 23.50 | 23.33 | 23.50 | 23.50 | - | 7,000 |
| Sep 5, 2025 | 23.50 | 23.89 | 23.26 | 23.50 | 23.50 | - | 3,648,455 |
| Sep 4, 2025 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | - | 52,297 |
| Sep 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 10,274 |
| Sep 2, 2025 | 23.50 | 23.50 | 23.25 | 23.50 | 23.50 | - | 107,525 |
| Sep 1, 2025 | 23.40 | 25.00 | 23.25 | 23.50 | 23.50 | - | 7,895,805 |
| Aug 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 40,000 |
| Aug 28, 2025 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | - | 10,532 |
| Aug 27, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | - | 994 |
| Aug 26, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | - | 21,446 |
| Aug 22, 2025 | 23.89 | 25.00 | 23.50 | 23.50 | 23.50 | - | 81,726 |