Devolver Digital, Inc. (FRA:8CO)
Germany · Delayed Price · Currency is EUR 0.2800
-0.0100 (-3.45%)
At close: Jan 30, 2026
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Jan 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.84% | - |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.06% | - |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.60% | - |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | - |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.38% | - |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.38% | - |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.55% | - |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Jan 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 9.17% | - |
| Jan 9, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -8.40% | - |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.96% | - |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Dec 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.94% | - |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Dec 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.93% | - |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.81% | - |
| Dec 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 4.10% | - |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.86% | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 14.88% | - |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.95% | - |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 15.83% | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.67% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 15.83% | - |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.67% | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.20% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -14.29% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |