Devon Energy Corporation (BIT:1DY6)
Italy · Delayed Price · Currency is EUR 31.55
0.00 (0.00%)
Last updated: Jan 20, 2026, 9:00 AM CET
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 2.81% | - |
| Jan 20, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.01% | - |
| Jan 19, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -1.17% | - |
| Jan 16, 2026 | 31.63 | 31.63 | 31.63 | 31.55 | 31.55 | -2.67% | 8 |
| Jan 15, 2026 | 32.45 | 32.45 | 32.45 | 32.41 | 32.41 | -1.43% | 9 |
| Jan 14, 2026 | 32.80 | 32.80 | 32.80 | 32.88 | 32.88 | 4.76% | 155 |
| Jan 13, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 2.33% | 330 |
| Jan 12, 2026 | 30.80 | 30.80 | 30.80 | 30.67 | 30.67 | -0.98% | 70 |
| Jan 9, 2026 | 31.00 | 31.07 | 31.00 | 30.98 | 30.98 | 1.99% | 45 |
| Jan 8, 2026 | 29.26 | 30.32 | 29.26 | 30.37 | 30.37 | 1.25% | 228 |
| Jan 7, 2026 | 30.60 | 30.60 | 30.60 | 30.00 | 30.00 | -4.38% | 15 |
| Jan 6, 2026 | 31.59 | 31.59 | 31.59 | 31.37 | 31.37 | 1.60% | 151 |
| Jan 5, 2026 | 33.28 | 33.28 | 32.70 | 30.88 | 30.88 | -3.09% | 1,528 |
| Jan 2, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 2.18% | - |
| Dec 30, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.10% | - |
| Dec 29, 2025 | 30.98 | 30.98 | 30.65 | 30.84 | 30.84 | 0.26% | 128 |
| Dec 23, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.79% | - |
| Dec 22, 2025 | 32.02 | 32.02 | 30.67 | 31.01 | 31.01 | 0.32% | 22 |
| Dec 19, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.08% | - |
| Dec 18, 2025 | 31.37 | 31.37 | 31.37 | 30.93 | 30.93 | -0.05% | 10 |
| Dec 17, 2025 | 30.59 | 30.59 | 30.59 | 30.95 | 30.95 | 4.03% | 24 |
| Dec 16, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -4.34% | - |
| Dec 15, 2025 | 32.20 | 32.20 | 32.17 | 31.10 | 31.10 | -2.37% | 405 |
| Dec 12, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.17% | - |
| Dec 11, 2025 | 32.39 | 32.67 | 32.34 | 31.91 | 31.71 | -1.31% | 732 |
| Dec 10, 2025 | 32.41 | 32.41 | 32.08 | 32.33 | 32.13 | 0.33% | 685 |
| Dec 9, 2025 | 32.10 | 32.10 | 32.00 | 32.23 | 32.02 | -1.03% | 100 |
| Dec 8, 2025 | 32.06 | 32.06 | 32.06 | 32.56 | 32.36 | -0.69% | 309 |
| Dec 5, 2025 | 32.58 | 32.58 | 32.58 | 32.79 | 32.58 | 0.95% | - |
| Dec 4, 2025 | 32.27 | 32.27 | 32.27 | 32.48 | 32.27 | 0.31% | - |
| Dec 3, 2025 | 32.17 | 32.17 | 32.17 | 32.38 | 32.17 | 0.40% | - |
| Dec 2, 2025 | 32.04 | 32.04 | 32.04 | 32.25 | 32.04 | -0.77% | - |
| Dec 1, 2025 | 32.29 | 32.29 | 32.29 | 32.50 | 32.29 | 0.95% | - |
| Nov 28, 2025 | 31.99 | 31.99 | 31.99 | 32.19 | 31.99 | 2.50% | - |
| Nov 27, 2025 | 31.21 | 31.21 | 31.21 | 31.41 | 31.21 | -0.14% | - |
| Nov 26, 2025 | 31.25 | 31.25 | 31.25 | 31.45 | 31.25 | 2.01% | - |
| Nov 25, 2025 | 30.64 | 30.64 | 30.64 | 30.83 | 30.64 | -0.56% | - |
| Nov 24, 2025 | 30.81 | 30.81 | 30.81 | 31.01 | 30.81 | 0.50% | - |
| Nov 21, 2025 | 31.09 | 31.09 | 30.49 | 30.85 | 30.66 | -2.36% | 144 |
| Nov 20, 2025 | 31.40 | 31.40 | 31.40 | 31.60 | 31.40 | 4.00% | - |
| Nov 19, 2025 | 30.19 | 30.19 | 30.19 | 30.38 | 30.19 | 0.40% | - |
| Nov 18, 2025 | 30.07 | 30.07 | 30.07 | 30.26 | 30.07 | -1.56% | - |
| Nov 17, 2025 | 31.06 | 31.07 | 31.06 | 30.74 | 30.55 | 0.16% | 500 |
| Nov 14, 2025 | 30.50 | 30.50 | 30.50 | 30.69 | 30.50 | 0.47% | - |
| Nov 13, 2025 | 30.35 | 30.35 | 30.35 | 30.55 | 30.35 | 1.13% | - |
| Nov 12, 2025 | 30.44 | 30.44 | 30.31 | 30.21 | 30.02 | -0.28% | 75 |
| Nov 11, 2025 | 30.35 | 30.35 | 30.35 | 30.29 | 30.10 | 4.02% | 10 |
| Nov 10, 2025 | 28.94 | 28.94 | 28.94 | 29.12 | 28.94 | 1.34% | - |
| Nov 7, 2025 | 28.56 | 28.56 | 28.56 | 28.74 | 28.56 | 1.22% | - |
| Nov 6, 2025 | 28.21 | 28.21 | 28.21 | 28.39 | 28.21 | -1.29% | - |