Devon Energy Corporation (ETR:DY6)
Germany · Delayed Price · Currency is EUR 29.83
-0.26 (-0.88%)
At close: Sep 19, 2025
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.23 | 29.23 | 29.20 | 29.20 | 29.20 | -1.90% | 53 |
| Sep 18, 2025 | 30.12 | 30.12 | 29.77 | 29.77 | 29.77 | 0.39% | 87 |
| Sep 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.02% | - |
| Sep 16, 2025 | 28.94 | 29.35 | 28.71 | 29.35 | 29.35 | 1.59% | 577 |
| Sep 15, 2025 | 29.10 | 29.10 | 28.89 | 28.89 | 28.89 | -3.83% | 51 |
| Sep 12, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.84 | - | - |
| Sep 11, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.84 | 1.68% | - |
| Sep 10, 2025 | 29.50 | 29.57 | 29.50 | 29.55 | 29.34 | -0.69% | 96 |
| Sep 9, 2025 | 29.60 | 29.75 | 29.60 | 29.75 | 29.55 | 1.40% | 151 |
| Sep 8, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.14 | -0.61% | - |
| Sep 5, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.32 | -2.65% | - |
| Sep 4, 2025 | 29.94 | 30.33 | 29.73 | 30.33 | 30.12 | 0.73% | 600 |
| Sep 3, 2025 | 30.24 | 30.24 | 30.11 | 30.11 | 29.90 | -3.06% | 84 |
| Sep 2, 2025 | 30.96 | 31.06 | 30.96 | 31.06 | 30.84 | 3.52% | 12 |
| Sep 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | -2.55% | - |
| Aug 29, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.58 | 0.97% | - |
| Aug 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.28 | 0.08% | - |
| Aug 27, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.26 | 1.52% | - |
| Aug 26, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.81 | -1.22% | 3 |
| Aug 25, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.17 | 1.69% | - |
| Aug 22, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.67 | 3.16% | - |
| Aug 21, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.76 | 0.17% | 6 |
| Aug 20, 2025 | 29.00 | 29.00 | 28.70 | 28.91 | 28.71 | -0.79% | 169 |
| Aug 19, 2025 | 28.37 | 29.18 | 28.37 | 29.14 | 28.94 | 1.02% | 765 |
| Aug 18, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.65 | -0.28% | - |
| Aug 15, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.73 | 0.19% | - |
| Aug 14, 2025 | 28.57 | 28.87 | 28.48 | 28.87 | 28.67 | 1.74% | 83 |
| Aug 13, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.18 | -1.54% | - |
| Aug 12, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.62 | 1.12% | - |
| Aug 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.31 | 1.33% | - |
| Aug 8, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 27.93 | -0.46% | - |
| Aug 7, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.06 | -1.77% | - |
| Aug 6, 2025 | 28.74 | 28.77 | 28.72 | 28.77 | 28.57 | 3.68% | 129 |
| Aug 5, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.56 | -0.16% | - |
| Aug 4, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.60 | -4.98% | 59 |
| Aug 1, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.05 | 0.41% | 20 |
| Jul 31, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.93 | -0.73% | - |
| Jul 30, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.14 | -0.03% | 100 |
| Jul 29, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.15 | 0.19% | - |
| Jul 28, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.10 | 3.68% | - |
| Jul 25, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.06 | - | - |
| Jul 24, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.06 | -0.05% | - |
| Jul 23, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.08 | 0.87% | - |
| Jul 22, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.83 | 0.32% | - |
| Jul 21, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.75 | -0.85% | - |
| Jul 18, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 27.98 | 4.41% | - |
| Jul 16, 2025 | 27.50 | 27.50 | 26.99 | 26.99 | 26.80 | -3.99% | 603 |
| Jul 15, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.91 | -1.13% | - |
| Jul 14, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.23 | -2.79% | - |
| Jul 11, 2025 | 28.90 | 29.24 | 28.90 | 29.24 | 29.04 | -0.44% | 17 |