Devolver Digital, Inc. (AIM:DEVO)
London · Delayed Price · Currency is GBP · Price in GBX 20.00
0.00 (0.00%)
Jun 17, 2026, 4:08 PM GMT
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 11,578 |
| Jun 16, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 184,700 |
| Jun 15, 2026 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 25,107 |
| Jun 12, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 5,680 |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 10, 2026 | 21.50 | 22.00 | 20.99 | 21.00 | 21.00 | -2.33% | 35,007 |
| Jun 9, 2026 | 21.10 | 22.00 | 21.00 | 21.50 | 21.50 | - | 606 |
| Jun 8, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 982 |
| Jun 5, 2026 | 21.50 | 21.10 | 21.00 | 21.50 | 21.50 | - | 6,068 |
| Jun 4, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 1,359 |
| Jun 3, 2026 | 22.00 | 22.00 | 22.00 | 21.50 | 21.50 | - | 818 |
| Jun 2, 2026 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 308 |
| Jun 1, 2026 | 21.50 | 22.00 | 21.10 | 21.50 | 21.50 | - | 4,335 |
| May 29, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 41,332 |
| May 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| May 27, 2026 | 21.50 | 22.00 | 21.20 | 21.50 | 21.50 | - | 3,927 |
| May 26, 2026 | 21.50 | 22.00 | 20.00 | 21.50 | 21.50 | - | 4,154 |
| May 22, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 1,506 |
| May 21, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 26,147 |
| May 20, 2026 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 2,902 |
| May 19, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 338 |
| May 18, 2026 | 22.00 | 22.00 | 22.00 | 21.50 | 21.50 | - | 97 |
| May 15, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 903 |
| May 14, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 12,991 |
| May 13, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 29,959 |
| May 12, 2026 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | - | 50,000 |
| May 11, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 18,409 |
| May 8, 2026 | 21.50 | 21.45 | 21.00 | 21.50 | 21.50 | - | 110,000 |
| May 7, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 3,256 |
| May 6, 2026 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 100 |
| May 5, 2026 | 21.50 | 22.00 | 21.50 | 21.50 | 21.50 | - | 1,176 |
| May 1, 2026 | 21.50 | 22.00 | 21.15 | 21.50 | 21.50 | - | 4,732 |
| Apr 30, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 61 |
| Apr 29, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 40,061 |
| Apr 28, 2026 | 21.50 | 22.00 | 21.30 | 21.50 | 21.50 | - | 1,861 |
| Apr 27, 2026 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 137 |
| Apr 24, 2026 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 710 |
| Apr 23, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 2.38% | 3,355 |
| Apr 22, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 436,755 |
| Apr 21, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 502,958 |
| Apr 20, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 453,596 |
| Apr 17, 2026 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 601,281 |
| Apr 16, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 764,392 |
| Apr 15, 2026 | 22.00 | 22.80 | 21.00 | 22.00 | 22.00 | - | 32,644 |
| Apr 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 155,994 |
| Apr 13, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 93,956 |
| Apr 10, 2026 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | -4.35% | 71,603 |
| Apr 9, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 20,672 |
| Apr 8, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 1,825,133 |
| Apr 7, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 13,984 |