Devolver Digital, Inc. (AIM:DEVO)
London · Delayed Price · Currency is GBP · Price in GBX 26.44
-0.56 (-2.07%)
Oct 2, 2025, 3:17 PM GMT+1
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 27.00 | 28.00 | 26.44 | 26.44 | 26.44 | -2.07% | 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 |
| 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 | - | - |