Develia S.A. (WSE:DVL)
Poland · Delayed Price · Currency is PLN 8.18
+0.06 (0.74%)
Sep 26, 2025, 5:00 PM CET
Develia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.15 | 8.21 | 8.06 | 8.18 | 8.18 | 0.74% | 149,334 |
| Sep 25, 2025 | 8.02 | 8.20 | 8.02 | 8.12 | 8.12 | 1.50% | 98,587 |
| Sep 24, 2025 | 8.10 | 8.10 | 7.86 | 8.00 | 8.00 | - | 109,381 |
| Sep 23, 2025 | 8.00 | 8.12 | 7.98 | 8.00 | 8.00 | -0.25% | 105,257 |
| Sep 22, 2025 | 7.99 | 8.04 | 7.90 | 8.02 | 8.02 | 1.26% | 63,529 |
| Sep 19, 2025 | 8.00 | 8.14 | 7.90 | 7.92 | 7.92 | -2.22% | 135,844 |
| Sep 18, 2025 | 8.05 | 8.11 | 7.95 | 8.10 | 8.10 | -0.49% | 102,320 |
| Sep 17, 2025 | 8.15 | 8.15 | 7.92 | 8.14 | 8.14 | 0.12% | 60,122 |
| Sep 16, 2025 | 8.23 | 8.25 | 8.00 | 8.13 | 8.13 | -0.49% | 2,268,348 |
| Sep 15, 2025 | 7.90 | 8.46 | 7.90 | 8.17 | 8.17 | 2.00% | 390,544 |
| Sep 12, 2025 | 7.84 | 8.12 | 7.69 | 8.01 | 8.01 | 3.76% | 309,174 |
| Sep 11, 2025 | 7.71 | 7.76 | 7.63 | 7.72 | 7.72 | - | 47,855 |
| Sep 10, 2025 | 7.89 | 7.98 | 7.54 | 7.72 | 7.72 | -2.15% | 157,426 |
| Sep 9, 2025 | 8.08 | 8.08 | 7.76 | 7.89 | 7.89 | -1.99% | 84,653 |
| Sep 8, 2025 | 7.96 | 8.09 | 7.92 | 8.05 | 8.05 | 1.13% | 41,546 |
| Sep 5, 2025 | 8.24 | 8.28 | 7.88 | 7.96 | 7.96 | -1.24% | 148,187 |
| Sep 4, 2025 | 8.18 | 8.28 | 7.98 | 8.06 | 8.06 | -1.10% | 80,145 |
| 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 |