Devolver Digital, Inc. (FRA:8CO)
Germany · Delayed Price · Currency is EUR 0.2420
+0.0020 (0.83%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:8CO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | - |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.03% | - |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.88% | - |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.03% | - |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.88% | - |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.03% | - |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | - |
| Mar 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Mar 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | - |
| Mar 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.35% | - |
| Mar 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | - |
| Mar 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Mar 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Mar 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Mar 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.21% | - |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.90% | - |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.15% | - |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.69% | - |
| Feb 19, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 6.21% | 2,021 |
| Feb 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.31% | - |
| Feb 13, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.42% | 2,500 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.82% | - |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.74% | - |