Develia S.A. (WSE:DVL)
Poland · Delayed Price · Currency is PLN 7.96
-0.10 (-1.24%)
Sep 5, 2025, 5:00 PM CET
Develia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.18 | 8.28 | 7.98 | 8.06 | 8.06 | -1.10% | 80,035 |
| Sep 3, 2025 | 8.13 | 8.15 | 7.96 | 8.15 | 8.15 | 1.75% | 31,334 |
| Sep 2, 2025 | 8.09 | 8.22 | 7.90 | 8.01 | 8.01 | -0.12% | 72,236 |
| Sep 1, 2025 | 8.30 | 8.31 | 8.02 | 8.02 | 8.02 | -3.37% | 52,064 |
| Aug 29, 2025 | 8.30 | 8.38 | 8.21 | 8.30 | 8.30 | -0.12% | 79,455 |
| Aug 28, 2025 | 8.23 | 8.31 | 8.01 | 8.31 | 8.31 | 1.84% | 69,936 |
| Aug 27, 2025 | 8.20 | 8.23 | 8.07 | 8.16 | 8.16 | -0.85% | 33,378 |
| Aug 26, 2025 | 8.10 | 8.24 | 8.09 | 8.23 | 8.23 | 0.61% | 19,116 |
| Aug 25, 2025 | 8.14 | 8.20 | 8.08 | 8.18 | 8.18 | 0.49% | 118,045 |
| Aug 22, 2025 | 8.25 | 8.25 | 8.07 | 8.14 | 8.14 | -1.45% | 80,355 |
| Aug 21, 2025 | 8.24 | 8.30 | 8.12 | 8.26 | 8.26 | 0.24% | 54,359 |
| Aug 20, 2025 | 8.30 | 8.30 | 7.83 | 8.24 | 8.24 | -0.72% | 140,294 |
| Aug 19, 2025 | 8.26 | 8.33 | 8.13 | 8.30 | 8.30 | 0.48% | 63,770 |
| Aug 18, 2025 | 8.15 | 8.37 | 8.12 | 8.26 | 8.26 | 0.36% | 98,962 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.04 | 8.23 | 8.23 | -0.84% | 55,963 |
| Aug 13, 2025 | 8.07 | 8.30 | 8.07 | 8.30 | 8.30 | 2.60% | 33,710 |
| Aug 12, 2025 | 8.24 | 8.25 | 7.97 | 8.09 | 8.09 | -1.94% | 64,790 |
| Aug 11, 2025 | 8.46 | 8.46 | 8.19 | 8.25 | 8.25 | -2.83% | 52,895 |
| Aug 8, 2025 | 8.60 | 8.60 | 8.32 | 8.49 | 8.49 | -1.85% | 80,564 |
| Aug 7, 2025 | 8.30 | 8.65 | 8.10 | 8.65 | 8.65 | 5.49% | 172,422 |
| Aug 6, 2025 | 8.06 | 8.24 | 8.06 | 8.20 | 8.20 | 1.74% | 37,987 |
| Aug 5, 2025 | 8.20 | 8.35 | 8.05 | 8.06 | 8.06 | -3.12% | 250,624 |
| Aug 4, 2025 | 8.38 | 8.40 | 8.16 | 8.32 | 8.32 | 1.71% | 137,008 |
| Aug 1, 2025 | 8.37 | 8.37 | 8.18 | 8.18 | 8.18 | -2.27% | 129,760 |
| Jul 31, 2025 | 8.23 | 8.37 | 8.21 | 8.37 | 8.37 | 1.33% | 39,267 |
| Jul 30, 2025 | 8.30 | 8.40 | 8.25 | 8.26 | 8.26 | -0.48% | 167,944 |
| Jul 29, 2025 | 8.60 | 8.64 | 8.11 | 8.30 | 8.30 | -2.35% | 218,931 |
| Jul 28, 2025 | 8.70 | 8.75 | 8.50 | 8.50 | 8.50 | -2.30% | 187,471 |
| Jul 25, 2025 | 8.38 | 8.70 | 8.38 | 8.70 | 8.70 | 3.82% | 165,465 |
| Jul 24, 2025 | 8.40 | 8.52 | 8.35 | 8.38 | 8.38 | 0.36% | 80,008 |
| Jul 23, 2025 | 8.26 | 8.45 | 8.15 | 8.35 | 8.35 | 1.09% | 159,126 |
| Jul 22, 2025 | 8.14 | 8.26 | 8.00 | 8.26 | 8.26 | 1.47% | 71,369 |
| Jul 21, 2025 | 8.20 | 8.28 | 8.00 | 8.14 | 8.14 | -0.61% | 30,984 |
| Jul 18, 2025 | 8.24 | 8.34 | 8.19 | 8.19 | 8.19 | -0.49% | 87,695 |
| Jul 17, 2025 | 8.10 | 8.23 | 8.00 | 8.23 | 8.23 | 1.60% | 194,353 |
| Jul 16, 2025 | 8.24 | 8.24 | 7.94 | 8.10 | 8.10 | -1.70% | 229,890 |
| Jul 15, 2025 | 7.80 | 8.32 | 7.80 | 8.24 | 8.24 | 5.78% | 547,740 |
| Jul 14, 2025 | 7.50 | 7.79 | 7.45 | 7.79 | 7.79 | 4.56% | 221,705 |
| Jul 11, 2025 | 7.50 | 7.54 | 7.33 | 7.45 | 7.45 | -1.06% | 33,396 |
| Jul 10, 2025 | 7.52 | 7.65 | 7.31 | 7.53 | 7.53 | 0.67% | 138,389 |
| Jul 9, 2025 | 7.18 | 7.55 | 7.18 | 7.48 | 7.48 | 3.89% | 76,205 |
| Jul 8, 2025 | 7.31 | 7.49 | 7.20 | 7.20 | 7.20 | -1.64% | 71,452 |
| Jul 7, 2025 | 7.42 | 7.51 | 7.25 | 7.32 | 7.32 | -2.92% | 80,821 |
| Jul 4, 2025 | 7.65 | 7.81 | 7.50 | 7.54 | 7.54 | -0.13% | 118,516 |
| Jul 3, 2025 | 7.48 | 7.60 | 7.44 | 7.55 | 7.55 | 1.75% | 257,546 |
| Jul 2, 2025 | 7.60 | 7.69 | 7.41 | 7.42 | 7.42 | -3.01% | 630,315 |
| Jul 1, 2025 | 7.70 | 7.83 | 7.37 | 7.65 | 7.65 | -0.65% | 727,849 |
| Jun 30, 2025 | 7.85 | 7.88 | 7.62 | 7.70 | 7.70 | 1.05% | 125,206 |
| Jun 27, 2025 | 7.75 | 7.75 | 7.62 | 7.62 | 7.62 | -1.68% | 199,640 |
| Jun 26, 2025 | 7.22 | 7.75 | 7.22 | 7.75 | 7.75 | 7.34% | 406,661 |