Devon Energy Corporation (VIE:DVN)
Austria · Delayed Price · Currency is EUR 28.85
+0.75 (2.65%)
At close: Oct 23, 2025
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.23 | 28.85 | 28.23 | 28.85 | 28.85 | 2.65% | - |
| Oct 22, 2025 | 27.88 | 28.11 | 27.81 | 28.11 | 28.11 | 2.46% | - |
| Oct 21, 2025 | 27.49 | 27.68 | 27.17 | 27.43 | 27.43 | 0.66% | 327 |
| Oct 20, 2025 | 27.30 | 27.33 | 27.21 | 27.25 | 27.25 | 0.11% | - |
| Oct 17, 2025 | 27.40 | 27.44 | 27.07 | 27.22 | 27.22 | -2.19% | - |
| Oct 16, 2025 | 28.11 | 28.15 | 27.83 | 27.83 | 27.83 | -1.15% | - |
| Oct 15, 2025 | 28.23 | 28.43 | 28.16 | 28.16 | 28.16 | -0.39% | - |
| Oct 14, 2025 | 28.47 | 28.47 | 28.09 | 28.27 | 28.27 | -1.19% | - |
| Oct 13, 2025 | 28.55 | 28.61 | 28.46 | 28.61 | 28.61 | -2.31% | 1 |
| Oct 10, 2025 | 29.65 | 29.76 | 29.28 | 29.28 | 29.28 | -2.29% | - |
| Oct 9, 2025 | 30.18 | 30.38 | 29.97 | 29.97 | 29.97 | 0.57% | - |
| Oct 8, 2025 | 30.16 | 30.16 | 29.80 | 29.80 | 29.80 | 1.17% | - |
| Oct 7, 2025 | 29.93 | 30.07 | 29.45 | 29.45 | 29.45 | -2.40% | - |
| Oct 6, 2025 | 29.86 | 30.18 | 29.78 | 30.18 | 30.18 | 2.83% | - |
| Oct 3, 2025 | 29.46 | 29.49 | 29.35 | 29.35 | 29.35 | -0.68% | - |
| Oct 2, 2025 | 30.05 | 30.15 | 29.55 | 29.55 | 29.55 | -2.06% | - |
| Oct 1, 2025 | 29.75 | 30.17 | 29.63 | 30.17 | 30.17 | 1.84% | - |
| Sep 30, 2025 | 30.24 | 30.24 | 29.62 | 29.62 | 29.62 | -3.42% | - |
| Sep 29, 2025 | 31.63 | 31.88 | 30.67 | 30.67 | 30.67 | -3.33% | - |
| Sep 26, 2025 | 30.77 | 31.73 | 30.57 | 31.73 | 31.73 | 3.85% | - |
| Sep 25, 2025 | 30.06 | 30.55 | 29.98 | 30.55 | 30.55 | 0.74% | - |
| Sep 24, 2025 | 29.32 | 30.33 | 29.32 | 30.33 | 30.33 | 1.81% | - |
| Sep 23, 2025 | 28.63 | 29.79 | 28.63 | 29.79 | 29.79 | 3.73% | - |
| Sep 22, 2025 | 29.16 | 29.16 | 28.61 | 28.72 | 28.72 | -1.39% | - |
| Sep 19, 2025 | 29.78 | 29.78 | 29.12 | 29.12 | 29.12 | -2.08% | - |
| Sep 18, 2025 | 30.05 | 30.24 | 29.74 | 29.74 | 29.74 | 0.37% | - |
| Sep 17, 2025 | 29.46 | 29.63 | 29.01 | 29.63 | 29.63 | 0.87% | - |
| Sep 16, 2025 | 28.78 | 29.38 | 28.72 | 29.38 | 29.38 | 1.66% | - |
| Sep 15, 2025 | 29.63 | 29.63 | 28.90 | 28.90 | 28.90 | -3.62% | - |
| Sep 11, 2025 | 30.28 | 30.30 | 29.73 | 29.98 | 29.78 | 1.52% | - |
| Sep 10, 2025 | 29.71 | 29.71 | 29.26 | 29.53 | 29.33 | -0.40% | - |
| Sep 9, 2025 | 29.47 | 29.65 | 29.41 | 29.65 | 29.45 | 0.94% | - |
| Sep 8, 2025 | 29.89 | 29.95 | 29.38 | 29.38 | 29.17 | -0.24% | - |
| Sep 5, 2025 | 30.41 | 30.57 | 29.45 | 29.45 | 29.24 | -2.81% | - |
| Sep 4, 2025 | 30.05 | 30.30 | 29.97 | 30.30 | 30.09 | 0.82% | - |
| Sep 3, 2025 | 31.25 | 31.25 | 30.05 | 30.05 | 29.85 | -2.70% | - |
| Sep 2, 2025 | 31.17 | 31.25 | 30.89 | 30.89 | 30.67 | -0.44% | - |
| Sep 1, 2025 | 30.84 | 31.04 | 30.84 | 31.02 | 30.81 | 0.96% | - |
| Aug 29, 2025 | 30.70 | 30.73 | 30.58 | 30.73 | 30.52 | 0.85% | - |
| Aug 28, 2025 | 30.45 | 30.66 | 30.45 | 30.47 | 30.26 | -0.10% | - |
| Aug 27, 2025 | 30.36 | 30.50 | 30.36 | 30.50 | 30.29 | 1.72% | - |
| Aug 26, 2025 | 30.67 | 30.67 | 29.98 | 29.98 | 29.78 | -1.07% | - |
| Aug 25, 2025 | 29.96 | 30.31 | 29.93 | 30.31 | 30.10 | 1.47% | - |
| Aug 22, 2025 | 29.25 | 29.87 | 29.16 | 29.87 | 29.66 | 3.14% | - |
| Aug 21, 2025 | 29.20 | 29.21 | 28.93 | 28.96 | 28.76 | 0.10% | - |
| Aug 20, 2025 | 29.06 | 29.06 | 28.82 | 28.93 | 28.73 | -0.64% | - |
| Aug 19, 2025 | 28.66 | 29.11 | 28.59 | 29.11 | 28.91 | 0.81% | - |
| Aug 18, 2025 | 28.78 | 28.95 | 28.73 | 28.88 | 28.68 | 0.03% | - |
| Aug 15, 2025 | 28.85 | 28.96 | 28.73 | 28.87 | 28.67 | 0.02% | - |
| Aug 14, 2025 | 28.60 | 28.86 | 28.60 | 28.86 | 28.66 | 1.35% | - |