Devon Energy Corporation (BIT:1DY6)
Italy · Delayed Price · Currency is EUR 28.91
0.00 (0.00%)
At close: Sep 18, 2025
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.73% | - |
| Sep 18, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.39% | - |
| Sep 17, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.99% | - |
| Sep 16, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.47% | - |
| Sep 15, 2025 | 29.42 | 29.42 | 29.42 | 28.91 | 28.91 | -3.76% | 60 |
| Sep 12, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - | - |
| Sep 11, 2025 | 29.83 | 29.83 | 29.83 | 30.04 | 29.83 | 1.59% | - |
| Sep 10, 2025 | 29.79 | 29.79 | 29.79 | 29.57 | 29.36 | -1.07% | 45 |
| Sep 9, 2025 | 29.68 | 29.68 | 29.68 | 29.89 | 29.68 | 1.51% | - |
| Sep 8, 2025 | 29.12 | 29.12 | 29.10 | 29.44 | 29.24 | - | 500 |
| Sep 5, 2025 | 29.24 | 29.24 | 29.24 | 29.44 | 29.24 | -2.98% | - |
| Sep 4, 2025 | 29.99 | 30.13 | 29.99 | 30.35 | 30.14 | 0.95% | 300 |
| Sep 3, 2025 | 29.86 | 29.86 | 29.86 | 30.06 | 29.86 | -2.99% | - |
| Sep 2, 2025 | 30.77 | 30.77 | 30.77 | 30.99 | 30.77 | -0.02% | - |
| Sep 1, 2025 | 30.78 | 30.78 | 30.78 | 30.99 | 30.78 | 0.93% | - |
| Aug 29, 2025 | 30.50 | 30.50 | 30.50 | 30.71 | 30.50 | 0.61% | - |
| Aug 28, 2025 | 30.31 | 30.31 | 30.31 | 30.52 | 30.31 | 0.16% | - |
| Aug 27, 2025 | 30.26 | 30.26 | 30.26 | 30.47 | 30.26 | 1.57% | - |
| Aug 26, 2025 | 29.80 | 29.80 | 29.80 | 30.00 | 29.80 | -0.97% | - |
| Aug 25, 2025 | 30.09 | 30.09 | 30.09 | 30.30 | 30.09 | 1.46% | - |
| Aug 22, 2025 | 29.66 | 29.66 | 29.66 | 29.86 | 29.66 | 3.02% | - |
| Aug 21, 2025 | 29.02 | 29.02 | 29.02 | 28.99 | 28.79 | 0.42% | 242 |
| Aug 20, 2025 | 28.67 | 28.67 | 28.67 | 28.87 | 28.67 | -0.76% | - |
| Aug 19, 2025 | 28.74 | 28.74 | 28.74 | 29.09 | 28.89 | 0.80% | 36 |
| Aug 18, 2025 | 28.83 | 28.83 | 28.83 | 28.86 | 28.66 | 0.21% | 36 |
| Aug 14, 2025 | 28.60 | 28.60 | 28.60 | 28.80 | 28.60 | 1.21% | - |
| Aug 13, 2025 | 28.26 | 28.26 | 28.26 | 28.45 | 28.26 | -0.94% | - |
| Aug 12, 2025 | 28.53 | 28.53 | 28.53 | 28.72 | 28.53 | 0.98% | - |
| Aug 11, 2025 | 28.25 | 28.25 | 28.25 | 28.44 | 28.25 | 0.98% | - |
| Aug 8, 2025 | 27.97 | 27.97 | 27.97 | 28.17 | 27.97 | -0.28% | - |
| Aug 7, 2025 | 28.05 | 28.05 | 28.05 | 28.25 | 28.05 | -1.82% | - |
| Aug 6, 2025 | 28.57 | 28.57 | 28.57 | 28.77 | 28.57 | 4.18% | - |
| Aug 5, 2025 | 27.43 | 27.43 | 27.43 | 27.62 | 27.43 | -0.65% | - |
| Aug 4, 2025 | 27.66 | 27.66 | 27.58 | 27.80 | 27.61 | 0.18% | 64 |
| Aug 1, 2025 | 28.69 | 28.69 | 28.69 | 27.75 | 27.56 | -4.72% | 50 |
| Jul 31, 2025 | 28.92 | 28.92 | 28.92 | 29.12 | 28.92 | -0.73% | - |
| Jul 30, 2025 | 29.14 | 29.14 | 29.14 | 29.34 | 29.14 | 0.05% | - |
| Jul 29, 2025 | 29.73 | 29.73 | 29.73 | 29.32 | 29.12 | 0.29% | 36 |
| Jul 28, 2025 | 29.04 | 29.04 | 29.04 | 29.24 | 29.04 | 3.74% | - |
| Jul 25, 2025 | 28.68 | 28.68 | 28.35 | 28.18 | 27.99 | -0.32% | 72 |
| Jul 24, 2025 | 28.08 | 28.08 | 28.08 | 28.27 | 28.08 | -0.07% | - |
| Jul 23, 2025 | 28.10 | 28.10 | 28.10 | 28.29 | 28.10 | 1.13% | - |
| Jul 22, 2025 | 27.79 | 27.79 | 27.79 | 27.98 | 27.79 | 0.07% | - |
| Jul 21, 2025 | 27.77 | 27.77 | 27.77 | 27.96 | 27.77 | -1.38% | - |
| Jul 18, 2025 | 28.15 | 28.15 | 28.15 | 28.35 | 28.15 | 1.09% | - |
| Jul 17, 2025 | 27.85 | 27.85 | 27.85 | 28.04 | 27.85 | 3.91% | - |
| Jul 16, 2025 | 26.80 | 26.80 | 26.80 | 26.99 | 26.80 | -3.81% | - |
| Jul 15, 2025 | 27.86 | 27.86 | 27.86 | 28.06 | 27.86 | -1.20% | - |
| Jul 14, 2025 | 28.20 | 28.20 | 28.20 | 28.40 | 28.20 | -2.86% | - |
| Jul 11, 2025 | 29.03 | 29.03 | 29.03 | 29.23 | 29.03 | -0.63% | - |