Devon Energy Corporation (BIT:1DY6)
Italy · Delayed Price · Currency is EUR 30.74
0.00 (0.00%)
At close: Nov 18, 2025
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 31.09 | 31.09 | 30.49 | 30.85 | 30.85 | -2.36% | 144 |
| Nov 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.00% | - |
| Nov 19, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.40% | - |
| Nov 18, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.56% | - |
| Nov 17, 2025 | 31.06 | 31.07 | 31.06 | 30.74 | 30.74 | 0.16% | 500 |
| Nov 14, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.47% | - |
| Nov 13, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.13% | - |
| Nov 12, 2025 | 30.44 | 30.44 | 30.31 | 30.21 | 30.21 | -0.28% | 75 |
| Nov 11, 2025 | 30.35 | 30.35 | 30.35 | 30.29 | 30.29 | 4.02% | 10 |
| Nov 10, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.34% | - |
| Nov 7, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.22% | - |
| Nov 6, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.29% | - |
| Nov 5, 2025 | 28.04 | 28.04 | 28.04 | 28.76 | 28.76 | 2.51% | 200 |
| Nov 4, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.48% | - |
| Nov 3, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 1.00% | - |
| Oct 31, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.23% | - |
| Oct 30, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.85% | - |
| Oct 29, 2025 | 27.87 | 27.87 | 27.87 | 27.74 | 27.74 | -0.16% | 30 |
| Oct 28, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -2.15% | - |
| Oct 27, 2025 | 28.75 | 28.75 | 28.67 | 28.40 | 28.40 | -0.42% | 87 |
| Oct 24, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.04% | - |
| Oct 23, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 2.84% | - |
| Oct 22, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 2.11% | - |
| Oct 21, 2025 | 27.55 | 27.55 | 27.36 | 27.44 | 27.44 | 0.85% | 101 |
| Oct 20, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.09% | - |
| Oct 17, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -2.60% | - |
| Oct 16, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.80% | - |
| Oct 15, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.65% | - |
| Oct 14, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -1.07% | - |
| Oct 13, 2025 | 28.61 | 28.61 | 28.61 | 28.63 | 28.63 | 0.53% | 350 |
| Oct 10, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -5.16% | - |
| Oct 9, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.72% | - |
| Oct 8, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.29% | - |
| Oct 7, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -2.44% | - |
| Oct 6, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 2.81% | - |
| Oct 3, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.81% | - |
| Oct 2, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.86% | - |
| Oct 1, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.81% | - |
| Sep 30, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -3.72% | - |
| Sep 29, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -3.12% | - |
| Sep 26, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 3.86% | - |
| Sep 25, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.06% | - |
| Sep 24, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.37% | - |
| Sep 23, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 3.74% | - |
| Sep 22, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.59% | - |
| 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 |