Develia S.A. (WSE:DVL)
Poland · Delayed Price · Currency is PLN 9.38
-0.02 (-0.21%)
Mar 5, 2026, 1:04 PM CET
Develia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.00 | 9.44 | 8.97 | 9.38 | - | 3.19% | 88,436 |
| Mar 3, 2026 | 9.45 | 9.45 | 9.00 | 9.09 | 9.09 | -2.88% | 520,182 |
| Mar 2, 2026 | 9.05 | 9.43 | 8.92 | 9.36 | 9.36 | 2.41% | 616,271 |
| Feb 27, 2026 | 9.22 | 9.27 | 9.10 | 9.14 | 9.14 | 0.11% | 486,656 |
| Feb 26, 2026 | 9.38 | 9.38 | 9.12 | 9.13 | 9.13 | -2.67% | 199,688 |
| Feb 25, 2026 | 9.02 | 9.39 | 9.02 | 9.38 | 9.38 | 1.96% | 523,479 |
| Feb 24, 2026 | 9.45 | 9.48 | 9.15 | 9.20 | 9.20 | -2.95% | 179,189 |
| Feb 23, 2026 | 9.60 | 9.60 | 9.32 | 9.48 | 9.48 | -0.52% | 153,919 |
| Feb 20, 2026 | 9.70 | 9.70 | 9.41 | 9.53 | 9.53 | -1.45% | 76,658 |
| Feb 19, 2026 | 9.59 | 9.80 | 9.59 | 9.67 | 9.67 | 0.52% | 410,185 |
| Feb 18, 2026 | 9.64 | 9.75 | 9.60 | 9.62 | 9.62 | -0.21% | 78,706 |
| Feb 17, 2026 | 9.68 | 9.69 | 9.53 | 9.64 | 9.64 | -0.62% | 97,193 |
| Feb 16, 2026 | 9.60 | 9.79 | 9.59 | 9.70 | 9.70 | -0.41% | 108,402 |
| Feb 13, 2026 | 9.87 | 9.87 | 9.60 | 9.74 | 9.74 | -0.92% | 111,714 |
| Feb 12, 2026 | 9.90 | 9.97 | 9.77 | 9.83 | 9.83 | -0.51% | 126,675 |
| Feb 11, 2026 | 9.89 | 9.90 | 9.80 | 9.88 | 9.88 | -0.20% | 138,138 |
| Feb 10, 2026 | 9.91 | 9.97 | 9.83 | 9.90 | 9.90 | - | 124,828 |
| Feb 9, 2026 | 9.77 | 9.91 | 9.70 | 9.90 | 9.90 | 1.33% | 113,598 |
| Feb 6, 2026 | 9.80 | 9.80 | 9.53 | 9.77 | 9.77 | -0.10% | 175,220 |
| Feb 5, 2026 | 9.82 | 9.82 | 9.44 | 9.78 | 9.78 | -0.61% | 189,663 |
| Feb 4, 2026 | 9.68 | 9.89 | 9.55 | 9.84 | 9.84 | 1.55% | 202,829 |
| Feb 3, 2026 | 9.29 | 9.69 | 9.26 | 9.69 | 9.69 | 4.19% | 437,272 |
| Feb 2, 2026 | 9.12 | 9.50 | 8.89 | 9.30 | 9.30 | -0.53% | 157,550 |
| Jan 30, 2026 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -2.30% | 192,467 |
| Jan 29, 2026 | 9.58 | 9.69 | 9.41 | 9.57 | 9.57 | -0.10% | 198,908 |
| Jan 28, 2026 | 9.53 | 9.63 | 9.33 | 9.58 | 9.58 | 0.84% | 260,402 |
| Jan 27, 2026 | 9.53 | 9.65 | 9.43 | 9.50 | 9.50 | - | 243,834 |
| Jan 26, 2026 | 9.24 | 9.55 | 9.21 | 9.50 | 9.50 | 3.37% | 585,581 |
| Jan 23, 2026 | 9.13 | 9.30 | 9.10 | 9.19 | 9.19 | 0.55% | 322,698 |
| Jan 22, 2026 | 9.11 | 9.35 | 9.08 | 9.14 | 9.14 | 0.33% | 280,293 |
| Jan 21, 2026 | 8.96 | 9.11 | 8.89 | 9.11 | 9.11 | 1.45% | 465,472 |
| Jan 20, 2026 | 9.00 | 9.00 | 8.80 | 8.98 | 8.98 | -0.22% | 379,256 |
| Jan 19, 2026 | 8.95 | 9.00 | 8.77 | 9.00 | 9.00 | 0.56% | 1,871,455 |
| Jan 16, 2026 | 8.99 | 9.00 | 8.82 | 8.95 | 8.95 | -0.33% | 409,806 |
| Jan 15, 2026 | 8.90 | 8.99 | 8.76 | 8.98 | 8.98 | 1.58% | 1,764,463 |
| Jan 14, 2026 | 8.90 | 8.90 | 8.66 | 8.84 | 8.84 | -0.11% | 218,823 |
| Jan 13, 2026 | 8.86 | 8.93 | 8.70 | 8.85 | 8.85 | 0.57% | 148,949 |
| Jan 12, 2026 | 8.80 | 8.85 | 8.71 | 8.80 | 8.80 | 1.38% | 310,047 |
| Jan 9, 2026 | 8.64 | 8.68 | 8.54 | 8.68 | 8.68 | 0.93% | 127,342 |
| Jan 8, 2026 | 8.63 | 8.65 | 8.56 | 8.60 | 8.60 | 0.47% | 473,405 |
| Jan 7, 2026 | 8.54 | 8.60 | 8.34 | 8.56 | 8.56 | 1.30% | 583,497 |
| Jan 5, 2026 | 8.59 | 8.68 | 8.35 | 8.45 | 8.45 | -1.17% | 254,711 |
| Jan 2, 2026 | 8.70 | 8.70 | 8.45 | 8.55 | 8.55 | 1.18% | 266,912 |
| Dec 30, 2025 | 8.42 | 8.50 | 8.36 | 8.45 | 8.45 | 0.36% | 186,296 |
| Dec 29, 2025 | 8.44 | 8.48 | 8.31 | 8.42 | 8.42 | 0.72% | 148,811 |
| Dec 23, 2025 | 8.39 | 8.44 | 8.22 | 8.36 | 8.36 | 0.72% | 69,690 |
| Dec 22, 2025 | 8.18 | 8.31 | 8.11 | 8.30 | 8.30 | 2.22% | 139,891 |
| Dec 19, 2025 | 8.33 | 8.60 | 8.12 | 8.12 | 8.12 | -1.46% | 646,146 |
| Dec 18, 2025 | 8.32 | 8.32 | 8.19 | 8.24 | 8.24 | -1.08% | 68,864 |
| Dec 17, 2025 | 8.34 | 8.45 | 8.27 | 8.33 | 8.33 | 0.12% | 112,985 |