Devolver Digital, Inc. (AIM:DEVO)
London · Delayed Price · Currency is GBP · Price in GBX 23.10
-0.40 (-1.70%)
Sep 9, 2025, 10:38 AM GMT+1
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 24.00 | 24.00 | 23.20 | 23.50 | 23.50 | - | 50,442 |
| Aug 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 19, 2025 | 23.50 | 23.50 | 23.11 | 23.50 | 23.50 | - | 81,860 |
| Aug 18, 2025 | 23.89 | 24.00 | 23.50 | 23.50 | 23.50 | - | 33,249 |
| Aug 15, 2025 | 23.11 | 23.89 | 23.11 | 23.50 | 23.50 | - | 20,500 |
| Aug 14, 2025 | 23.11 | 23.50 | 23.11 | 23.50 | 23.50 | - | 178,821 |
| Aug 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 906 |
| Aug 11, 2025 | 23.51 | 24.00 | 23.51 | 24.00 | 24.00 | 2.13% | 85,114 |
| Aug 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 6, 2025 | 23.00 | 23.50 | 22.00 | 23.50 | 23.50 | - | 12,827 |
| Aug 5, 2025 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 58,245 |
| Aug 4, 2025 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 120,880 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 2.17% | 17,500 |
| Jul 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 48,100 |
| Jul 28, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 37,036 |
| Jul 25, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 88,876 |
| Jul 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 22, 2025 | 24.00 | 24.40 | 23.00 | 23.00 | 23.00 | -4.17% | 26,800 |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 3,350 |
| Jul 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 17, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 7,338 |
| Jul 16, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 18,190 |
| Jul 15, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 25,500 |
| Jul 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 3,508 |
| Jul 11, 2025 | 23.84 | 23.84 | 23.00 | 23.00 | 23.00 | - | 804 |
| Jul 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5,032 |
| Jul 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 7, 2025 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 41,754 |
| Jul 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 3, 2025 | 23.75 | 23.75 | 23.00 | 23.00 | 23.00 | - | 4,210 |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |