Devon Energy Corporation (BIT:1DY6)
Italy · Delayed Price · Currency is EUR 27.80
0.00 (0.00%)
Last updated: Aug 8, 2025
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| Aug 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| Aug 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| Aug 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| Aug 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| Aug 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| Aug 4, 2025 | 27.66 | 27.80 | 27.58 | 27.80 | - | 0.18% | 64 |
| Aug 1, 2025 | 28.69 | 28.69 | 27.75 | 27.75 | - | -5.37% | 50 |
| Jul 31, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | - | - | - |
| Jul 30, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | - | - | - |
| Jul 29, 2025 | 29.73 | 29.73 | 29.32 | 29.32 | - | 4.05% | 36 |
| Jul 28, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | - | - | - |
| Jul 25, 2025 | 28.68 | 28.68 | 28.18 | 28.18 | - | 3.37% | 72 |
| Jul 24, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 23, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 22, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 21, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 18, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 17, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 16, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 15, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 14, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 11, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 10, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 9, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 8, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 7, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 4, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 3, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 2, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jul 1, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | - | - |
| Jun 30, 2025 | 27.14 | 27.26 | 27.14 | 27.26 | - | -1.50% | 70 |
| Jun 27, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | - | - | - |
| Jun 26, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | - | - | - |
| Jun 25, 2025 | 28.03 | 28.03 | 27.68 | 27.68 | - | -1.35% | 67 |
| Jun 24, 2025 | 28.01 | 28.07 | 27.80 | 28.06 | - | -3.43% | 273 |
| Jun 23, 2025 | 30.93 | 30.93 | 29.05 | 29.05 | - | -4.28% | 267 |
| Jun 20, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | - | - | - |
| Jun 19, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | - | - | - |
| Jun 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | - | - | - |
| Jun 17, 2025 | 29.77 | 30.35 | 29.77 | 30.35 | - | -0.31% | 30 |
| Jun 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | - | - |
| Jun 13, 2025 | 31.28 | 31.28 | 30.45 | 30.45 | - | 4.17% | 15 |
| Jun 12, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | - | - | - |
| Jun 11, 2025 | 29.80 | 29.80 | 29.23 | 29.23 | - | 6.35% | 531 |
| Jun 10, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | - | - |
| Jun 9, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | - | - |
| Jun 6, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | - | - |
| Jun 5, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | - | - |
| Jun 4, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | - | - |