Devon Energy Corporation (FRA:DY6)
Germany · Delayed Price · Currency is EUR 29.38
-0.28 (-0.93%)
At close: Jan 8, 2026
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.85 | 30.96 | 30.85 | 30.96 | 30.96 | 5.36% | 190 |
| Jan 8, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.93% | - |
| Jan 7, 2026 | 30.46 | 30.46 | 29.66 | 29.66 | 29.66 | -4.42% | 72 |
| Jan 6, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -5.61% | - |
| Jan 5, 2026 | 32.82 | 32.87 | 32.81 | 32.87 | 32.87 | 5.34% | 1,055 |
| Jan 2, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.94% | - |
| Dec 30, 2025 | 30.62 | 30.62 | 30.61 | 30.61 | 30.61 | -0.47% | 1 |
| Dec 29, 2025 | 30.48 | 30.76 | 30.48 | 30.76 | 30.76 | -0.15% | 150 |
| Dec 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.05% | - |
| Dec 22, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.46% | - |
| Dec 19, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -3.07% | - |
| Dec 18, 2025 | 31.36 | 31.36 | 31.13 | 31.30 | 31.30 | 3.80% | 220 |
| Dec 17, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.26% | - |
| Dec 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -3.78% | - |
| Dec 15, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -1.86% | - |
| Dec 12, 2025 | 32.29 | 32.34 | 32.29 | 32.34 | 32.14 | -0.31% | 100 |
| Dec 11, 2025 | 32.42 | 32.46 | 32.42 | 32.44 | 32.23 | 1.36% | 200 |
| Dec 10, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.80 | -0.90% | - |
| Dec 9, 2025 | 32.15 | 32.30 | 32.15 | 32.30 | 32.09 | -0.55% | 30 |
| Dec 8, 2025 | 32.34 | 32.58 | 32.17 | 32.48 | 32.27 | -0.99% | 570 |
| Dec 5, 2025 | 32.24 | 32.80 | 32.24 | 32.80 | 32.59 | 1.82% | 50 |
| Dec 4, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.01 | 1.02% | - |
| Dec 3, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.69 | -1.19% | - |
| Dec 2, 2025 | 32.48 | 32.48 | 32.28 | 32.28 | 32.07 | 0.47% | 1 |
| Dec 1, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.92 | 1.97% | - |
| Nov 28, 2025 | 31.38 | 31.51 | 31.38 | 31.51 | 31.31 | -0.10% | 19 |
| Nov 27, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.34 | 2.20% | - |
| Nov 26, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.66 | -0.08% | - |
| Nov 25, 2025 | 30.98 | 30.98 | 30.88 | 30.88 | 30.68 | -0.10% | 300 |
| Nov 24, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.71 | -0.34% | - |
| Nov 21, 2025 | 30.43 | 31.02 | 30.43 | 31.02 | 30.82 | 1.21% | 725 |
| Nov 20, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.45 | -0.58% | - |
| Nov 19, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.63 | 3.09% | - |
| Nov 18, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.71 | -2.54% | - |
| Nov 17, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.49 | 0.51% | - |
| Nov 14, 2025 | 30.16 | 30.53 | 30.16 | 30.53 | 30.33 | 0.79% | 200 |
| Nov 13, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.09 | -0.56% | - |
| Nov 12, 2025 | 30.18 | 30.46 | 30.18 | 30.46 | 30.26 | 3.45% | 70 |
| Nov 11, 2025 | 29.23 | 29.44 | 29.23 | 29.44 | 29.25 | -0.17% | 263 |
| Nov 10, 2025 | 29.14 | 29.49 | 29.14 | 29.49 | 29.30 | 4.50% | 429 |
| Nov 7, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.04 | 0.79% | - |
| Nov 6, 2025 | 28.13 | 28.13 | 28.00 | 28.00 | 27.82 | -1.87% | 200 |
| Nov 5, 2025 | 28.43 | 28.54 | 28.43 | 28.54 | 28.35 | 1.91% | 175 |
| Nov 4, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 27.82 | -1.03% | 450 |
| Nov 3, 2025 | 28.16 | 28.29 | 28.16 | 28.29 | 28.11 | 2.26% | 125 |
| Oct 31, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.49 | 0.62% | - |
| Oct 30, 2025 | 27.45 | 27.50 | 27.45 | 27.50 | 27.32 | 0.04% | 60 |
| Oct 29, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.31 | -2.15% | - |
| Oct 28, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 27.91 | -1.23% | - |
| Oct 27, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.26 | -1.03% | - |