Devolver Digital, Inc. (FRA:8CO)
Germany · Delayed Price · Currency is EUR 0.2720
-0.0080 (-2.86%)
Last updated: Dec 30, 2025, 8:00 AM CET
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 15.75% | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -14.29% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 15.75% | - |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.61% | - |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.07% | - |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |