Devon Energy Corporation (VIE:DVN)
Austria · Delayed Price · Currency is EUR 31.73
+1.18 (3.85%)
At close: Sep 26, 2025
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 28.50 | 28.53 | 28.48 | 28.48 | 28.28 | -1.06% | - |
| Aug 12, 2025 | 28.33 | 28.78 | 28.25 | 28.78 | 28.58 | 0.93% | - |
| Aug 11, 2025 | 28.43 | 28.71 | 28.43 | 28.52 | 28.32 | 1.24% | - |
| Aug 8, 2025 | 27.91 | 28.17 | 27.91 | 28.17 | 27.97 | -0.25% | - |
| Aug 7, 2025 | 28.11 | 28.33 | 28.03 | 28.24 | 28.04 | -0.79% | - |
| Aug 6, 2025 | 27.71 | 28.58 | 27.71 | 28.46 | 28.27 | 2.48% | 219 |
| Aug 5, 2025 | 27.80 | 27.80 | 27.71 | 27.77 | 27.58 | -0.14% | - |
| Aug 4, 2025 | 27.87 | 27.87 | 27.61 | 27.81 | 27.62 | 0.51% | - |
| Aug 1, 2025 | 29.06 | 29.06 | 27.67 | 27.67 | 27.48 | -5.14% | - |
| Jul 31, 2025 | 29.18 | 29.39 | 29.17 | 29.17 | 28.97 | -0.53% | - |
| Jul 30, 2025 | 29.57 | 29.62 | 29.33 | 29.33 | 29.13 | -0.03% | - |
| Jul 29, 2025 | 29.54 | 29.62 | 29.34 | 29.34 | 29.14 | 0.36% | - |
| Jul 28, 2025 | 28.39 | 29.23 | 28.39 | 29.23 | 29.03 | 3.62% | - |
| Jul 25, 2025 | 28.38 | 28.45 | 28.21 | 28.21 | 28.02 | -0.19% | - |
| Jul 24, 2025 | 28.36 | 28.40 | 28.05 | 28.27 | 28.07 | -0.07% | - |
| Jul 23, 2025 | 28.01 | 28.29 | 28.01 | 28.29 | 28.09 | 1.02% | - |
| Jul 22, 2025 | 27.71 | 28.00 | 27.58 | 28.00 | 27.81 | 0.21% | - |
| Jul 21, 2025 | 28.15 | 28.37 | 27.94 | 27.94 | 27.75 | -1.20% | - |
| Jul 18, 2025 | 28.28 | 28.55 | 28.28 | 28.28 | 28.09 | 0.78% | - |