Devolver Digital, Inc. (AIM:DEVO)
London · Delayed Price · Currency is GBP · Price in GBX 7.63
+0.01 (0.10%)
Aug 25, 2026, 4:20 PM GMT
Devolver Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.50 | 8.00 | 7.25 | 7.63 | 7.63 | - | 171,546 |
| Aug 24, 2026 | 8.50 | 8.50 | 7.53 | 7.63 | 7.63 | -7.58% | 586,839 |
| Aug 21, 2026 | 7.50 | 8.50 | 7.50 | 8.25 | 8.25 | 6.45% | 1,019,531 |
| Aug 20, 2026 | 7.50 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 222,982 |
| Aug 19, 2026 | 7.50 | 8.50 | 7.50 | 8.00 | 8.00 | - | 151,870 |
| Aug 18, 2026 | 7.50 | 8.50 | 7.50 | 8.00 | 8.00 | 2.56% | 199,401 |
| Aug 17, 2026 | 8.50 | 7.80 | 7.75 | 7.80 | 7.80 | -2.50% | 280,447 |
| Aug 14, 2026 | 7.00 | 7.90 | 7.00 | 8.00 | 8.00 | 10.34% | 791,910 |
| Aug 13, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 1.75% | 1,430,707 |
| Aug 12, 2026 | 7.88 | 8.00 | 6.87 | 7.13 | 7.13 | -9.52% | 1,831,430 |
| Aug 11, 2026 | 8.00 | 8.25 | 7.15 | 7.88 | 7.88 | -1.56% | 623,364 |
| Aug 10, 2026 | 7.39 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 1,843,707 |
| Aug 7, 2026 | 6.05 | 7.00 | 6.25 | 7.00 | 7.00 | 14.75% | 13,115,710 |
| Aug 6, 2026 | 15.00 | 8.00 | 6.10 | 6.10 | 6.10 | -61.88% | 12,766,750 |
| Aug 5, 2026 | 15.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 1,728 |
| Aug 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 150 |
| Aug 3, 2026 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | - | 97 |
| Jul 31, 2026 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | - | 250 |
| Jul 30, 2026 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | - | 43 |
| Jul 29, 2026 | 16.50 | 17.00 | 17.00 | 16.00 | 16.00 | - | 101 |
| Jul 28, 2026 | 17.00 | 18.00 | 15.00 | 16.00 | 16.00 | -5.88% | 26,009 |
| Jul 27, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 20,960 |
| Jul 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 23, 2026 | 17.50 | 18.00 | 17.00 | 17.00 | 17.00 | -2.86% | 15,592 |
| Jul 22, 2026 | 17.50 | 18.00 | 17.18 | 17.50 | 17.50 | - | 2,425 |
| Jul 21, 2026 | 18.00 | 17.00 | 17.00 | 17.50 | 17.50 | - | 29,705 |
| Jul 20, 2026 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 1,398 |
| Jul 17, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 942 |
| Jul 16, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 5,514 |
| Jul 15, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 5,080 |
| Jul 14, 2026 | 17.50 | 18.00 | 18.00 | 17.50 | 17.50 | - | 305 |
| Jul 13, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 246,466 |
| Jul 10, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | -2.78% | 5,743 |
| Jul 9, 2026 | 17.50 | 18.00 | 17.00 | 18.00 | 18.00 | - | 30,204 |
| Jul 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | 20,000 |
| Jul 7, 2026 | 17.50 | 18.00 | 17.40 | 17.50 | 17.50 | - | 15,038 |
| Jul 6, 2026 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 54,398 |
| Jul 3, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 8,650 |
| Jul 2, 2026 | 17.50 | 17.50 | 17.25 | 17.50 | 17.50 | - | 4,832 |
| Jul 1, 2026 | 17.00 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 57,155 |
| Jun 30, 2026 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | 5.88% | 1,233 |
| Jun 29, 2026 | 19.00 | 18.00 | 17.00 | 17.00 | 17.00 | -8.11% | 100,441 |
| Jun 26, 2026 | 20.00 | 19.00 | 18.00 | 18.50 | 18.50 | 5.71% | 155,608 |
| Jun 25, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 5,374 |
| Jun 24, 2026 | 17.50 | 18.00 | 17.45 | 17.50 | 17.50 | - | 24,617 |
| Jun 23, 2026 | 19.00 | 19.00 | 17.80 | 17.50 | 17.50 | - | 6,378 |
| Jun 22, 2026 | 20.00 | 20.00 | 17.50 | 17.50 | 17.50 | -12.50% | 182,927 |
| Jun 19, 2026 | 20.00 | 21.00 | 21.00 | 20.00 | 20.00 | - | 728 |
| Jun 18, 2026 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | - | 5,493 |
| Jun 17, 2026 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 11,578 |