Devon Energy Corporation (BIT:1DY6)
Italy · Delayed Price · Currency is EUR 32.17
+0.26 (0.81%)
Last updated: Dec 15, 2025, 10:47 AM CET
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 5, 2025 | 28.04 | 28.04 | 28.04 | 28.76 | 28.58 | 2.51% | 200 |
| Nov 4, 2025 | 27.88 | 27.88 | 27.88 | 28.06 | 27.88 | -0.48% | - |
| Nov 3, 2025 | 28.01 | 28.01 | 28.01 | 28.19 | 28.01 | 1.00% | - |
| Oct 31, 2025 | 27.74 | 27.74 | 27.74 | 27.91 | 27.74 | -0.23% | - |
| Oct 30, 2025 | 27.80 | 27.80 | 27.80 | 27.98 | 27.80 | 0.85% | - |
| Oct 29, 2025 | 27.87 | 27.87 | 27.87 | 27.74 | 27.57 | -0.16% | 30 |
| Oct 28, 2025 | 27.61 | 27.61 | 27.61 | 27.79 | 27.61 | -2.15% | - |
| Oct 27, 2025 | 28.75 | 28.75 | 28.67 | 28.40 | 28.22 | -0.42% | 87 |
| Oct 24, 2025 | 28.34 | 28.34 | 28.34 | 28.52 | 28.34 | -1.04% | - |
| Oct 23, 2025 | 28.64 | 28.64 | 28.64 | 28.82 | 28.63 | 2.84% | - |
| Oct 22, 2025 | 27.85 | 27.85 | 27.85 | 28.02 | 27.84 | 2.11% | - |
| Oct 21, 2025 | 27.55 | 27.55 | 27.36 | 27.44 | 27.27 | 0.85% | 101 |
| Oct 20, 2025 | 27.04 | 27.04 | 27.04 | 27.21 | 27.04 | 0.09% | - |
| Oct 17, 2025 | 27.02 | 27.02 | 27.02 | 27.19 | 27.02 | -2.60% | - |
| Oct 16, 2025 | 27.74 | 27.74 | 27.74 | 27.91 | 27.74 | -0.80% | - |
| Oct 15, 2025 | 27.96 | 27.96 | 27.96 | 28.14 | 27.96 | -0.65% | - |
| Oct 14, 2025 | 28.14 | 28.14 | 28.14 | 28.32 | 28.14 | -1.07% | - |
| Oct 13, 2025 | 28.61 | 28.61 | 28.61 | 28.63 | 28.45 | 0.53% | 350 |
| Oct 10, 2025 | 28.30 | 28.30 | 28.30 | 28.48 | 28.30 | -5.16% | - |
| Oct 9, 2025 | 29.84 | 29.84 | 29.84 | 30.03 | 29.84 | 0.72% | - |
| Oct 8, 2025 | 29.62 | 29.62 | 29.62 | 29.81 | 29.62 | 1.29% | - |
| Oct 7, 2025 | 29.25 | 29.25 | 29.25 | 29.43 | 29.25 | -2.44% | - |
| Oct 6, 2025 | 29.98 | 29.98 | 29.98 | 30.17 | 29.98 | 2.81% | - |