Develia S.A. (WSE:DVL)
Poland · Delayed Price · Currency is PLN 7.85
+0.05 (0.64%)
At close: Dec 1, 2025
Develia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.80 | 7.92 | 7.76 | 7.85 | 7.85 | 0.64% | 130,865 |
| Nov 28, 2025 | 7.80 | 7.82 | 7.72 | 7.80 | 7.80 | 0.26% | 237,286 |
| Nov 27, 2025 | 7.81 | 7.82 | 7.75 | 7.78 | 7.78 | -0.51% | 81,002 |
| Nov 26, 2025 | 7.81 | 7.94 | 7.74 | 7.82 | 7.82 | 1.16% | 192,071 |
| Nov 25, 2025 | 7.75 | 7.75 | 7.67 | 7.73 | 7.73 | - | 155,553 |
| Nov 24, 2025 | 7.91 | 8.28 | 7.65 | 7.73 | 7.73 | -0.90% | 281,779 |
| Nov 21, 2025 | 8.37 | 8.38 | 7.71 | 7.80 | 7.80 | -7.91% | 896,760 |
| Nov 20, 2025 | 8.39 | 8.47 | 8.28 | 8.47 | 8.47 | 1.19% | 328,298 |
| Nov 19, 2025 | 8.44 | 8.44 | 8.30 | 8.37 | 8.37 | -0.83% | 34,855 |
| Nov 18, 2025 | 8.60 | 8.60 | 8.19 | 8.44 | 8.44 | -1.86% | 260,602 |
| Nov 17, 2025 | 8.76 | 8.78 | 8.57 | 8.60 | 8.60 | -0.92% | 65,098 |
| Nov 14, 2025 | 8.79 | 8.80 | 8.47 | 8.68 | 8.68 | -1.36% | 99,685 |
| Nov 13, 2025 | 8.74 | 8.90 | 8.71 | 8.80 | 8.80 | - | 79,977 |
| Nov 12, 2025 | 8.68 | 8.87 | 8.63 | 8.80 | 8.80 | 2.21% | 148,216 |
| Nov 10, 2025 | 8.39 | 8.61 | 8.31 | 8.61 | 8.61 | 2.62% | 120,315 |
| Nov 7, 2025 | 8.50 | 8.50 | 8.31 | 8.39 | 8.39 | -0.36% | 83,995 |
| Nov 6, 2025 | 8.40 | 8.53 | 8.30 | 8.42 | 8.42 | 0.84% | 210,760 |
| Nov 5, 2025 | 8.21 | 8.40 | 8.21 | 8.35 | 8.35 | - | 76,870 |
| Nov 4, 2025 | 8.29 | 8.36 | 8.03 | 8.35 | 8.35 | 0.97% | 42,488 |
| Nov 3, 2025 | 8.17 | 8.36 | 8.16 | 8.27 | 8.27 | 1.22% | 31,234 |
| Oct 31, 2025 | 8.25 | 8.40 | 8.15 | 8.17 | 8.17 | - | 188,791 |
| Oct 30, 2025 | 8.40 | 8.40 | 8.15 | 8.17 | 8.17 | -2.74% | 46,431 |
| Oct 29, 2025 | 8.34 | 8.40 | 8.28 | 8.40 | 8.40 | 1.45% | 52,175 |
| Oct 28, 2025 | 8.21 | 8.40 | 8.20 | 8.28 | 8.28 | 0.85% | 37,101 |
| Oct 27, 2025 | 8.32 | 8.40 | 8.20 | 8.21 | 8.21 | -2.26% | 50,026 |
| Oct 24, 2025 | 8.46 | 8.46 | 8.23 | 8.40 | 8.40 | - | 66,194 |
| Oct 23, 2025 | 8.50 | 8.51 | 8.35 | 8.40 | 8.40 | -0.83% | 64,125 |
| Oct 22, 2025 | 8.39 | 8.50 | 8.35 | 8.47 | 8.47 | 0.95% | 147,654 |
| Oct 21, 2025 | 8.20 | 8.40 | 8.11 | 8.39 | 8.39 | 2.19% | 224,160 |
| Oct 20, 2025 | 8.11 | 8.30 | 7.89 | 8.21 | 8.21 | 1.23% | 384,659 |
| Oct 17, 2025 | 7.89 | 8.12 | 7.76 | 8.11 | 8.11 | 3.84% | 263,664 |
| Oct 16, 2025 | 7.85 | 7.93 | 7.80 | 7.81 | 7.81 | -1.64% | 30,674 |
| Oct 15, 2025 | 7.91 | 7.94 | 7.78 | 7.94 | 7.94 | 0.38% | 82,687 |
| Oct 14, 2025 | 7.99 | 7.99 | 7.78 | 7.91 | 7.91 | -0.25% | 52,299 |
| Oct 13, 2025 | 7.93 | 8.00 | 7.85 | 7.93 | 7.93 | -0.38% | 40,015 |
| Oct 10, 2025 | 7.95 | 8.00 | 7.90 | 7.96 | 7.96 | 0.63% | 29,245 |
| Oct 9, 2025 | 7.89 | 8.09 | 7.89 | 7.91 | 7.91 | 0.13% | 100,990 |
| Oct 8, 2025 | 8.15 | 8.16 | 7.89 | 7.90 | 7.90 | -3.19% | 127,145 |
| Oct 7, 2025 | 8.19 | 8.30 | 8.08 | 8.16 | 8.16 | 0.62% | 207,361 |
| Oct 6, 2025 | 8.25 | 8.28 | 8.10 | 8.11 | 8.11 | -1.70% | 72,584 |
| Oct 3, 2025 | 8.29 | 8.29 | 8.11 | 8.25 | 8.25 | 0.61% | 70,870 |
| Oct 2, 2025 | 8.25 | 8.30 | 8.17 | 8.20 | 8.20 | - | 149,376 |
| Oct 1, 2025 | 8.08 | 8.25 | 8.01 | 8.20 | 8.20 | 1.49% | 98,476 |
| Sep 30, 2025 | 8.00 | 8.08 | 7.90 | 8.08 | 8.08 | 0.87% | 68,239 |
| Sep 29, 2025 | 8.22 | 8.22 | 7.97 | 8.01 | 8.01 | -2.08% | 111,861 |
| 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 |