Develia S.A. (WSE:DVL)
Poland · Delayed Price · Currency is PLN 10.54
+0.04 (0.38%)
May 6, 2026, 5:00 PM CET
Develia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 10.48 | 10.58 | 10.34 | 10.54 | 10.54 | 0.38% | 1,330,458 |
| May 5, 2026 | 10.56 | 10.56 | 10.38 | 10.50 | 10.50 | 0.19% | 104,650 |
| May 4, 2026 | 10.56 | 10.58 | 10.10 | 10.48 | 10.48 | -0.19% | 239,540 |
| Apr 30, 2026 | 10.48 | 10.54 | 10.30 | 10.50 | 10.50 | 0.96% | 651,435 |
| Apr 29, 2026 | 10.38 | 10.52 | 10.14 | 10.40 | 10.40 | 0.19% | 81,568 |
| Apr 28, 2026 | 10.18 | 10.38 | 10.12 | 10.38 | 10.38 | 0.97% | 88,331 |
| Apr 27, 2026 | 10.28 | 10.32 | 10.08 | 10.28 | 10.28 | -0.39% | 209,550 |
| Apr 24, 2026 | 10.34 | 10.42 | 10.08 | 10.32 | 10.32 | -0.39% | 342,294 |
| Apr 23, 2026 | 10.30 | 10.40 | 10.18 | 10.36 | 10.36 | 0.19% | 1,131,228 |
| Apr 22, 2026 | 10.20 | 10.42 | 10.20 | 10.34 | 10.34 | 0.39% | 298,058 |
| Apr 21, 2026 | 10.24 | 10.38 | 10.10 | 10.30 | 10.30 | 0.98% | 655,481 |
| Apr 20, 2026 | 10.18 | 10.24 | 9.99 | 10.20 | 10.20 | -0.20% | 135,959 |
| Apr 17, 2026 | 10.06 | 10.22 | 10.00 | 10.22 | 10.22 | 0.59% | 164,472 |
| Apr 16, 2026 | 10.08 | 10.16 | 9.98 | 10.16 | 10.16 | -0.39% | 356,185 |
| Apr 15, 2026 | 9.82 | 10.20 | 9.71 | 10.20 | 10.20 | 4.29% | 350,628 |
| Apr 14, 2026 | 9.53 | 9.85 | 9.53 | 9.78 | 9.78 | 2.84% | 165,475 |
| Apr 13, 2026 | 9.37 | 9.55 | 9.32 | 9.51 | 9.51 | 0.85% | 95,287 |
| Apr 10, 2026 | 9.35 | 9.43 | 9.19 | 9.43 | 9.43 | 2.17% | 137,034 |
| Apr 9, 2026 | 9.53 | 9.53 | 9.12 | 9.23 | 9.23 | -2.12% | 93,368 |
| Apr 8, 2026 | 9.34 | 9.57 | 9.21 | 9.43 | 9.43 | 3.63% | 372,052 |
| Apr 7, 2026 | 9.43 | 9.46 | 9.04 | 9.10 | 9.10 | 0.55% | 181,373 |
| Apr 2, 2026 | 9.10 | 9.10 | 8.81 | 9.05 | 9.05 | 0.11% | 179,564 |
| Apr 1, 2026 | 8.85 | 9.10 | 8.85 | 9.04 | 9.04 | 2.03% | 96,793 |
| Mar 31, 2026 | 8.41 | 8.90 | 8.41 | 8.86 | 8.86 | 4.85% | 112,111 |
| Mar 30, 2026 | 8.40 | 8.56 | 8.40 | 8.45 | 8.45 | -1.74% | 231,488 |
| Mar 27, 2026 | 8.68 | 8.68 | 8.46 | 8.60 | 8.60 | -0.92% | 244,599 |
| Mar 26, 2026 | 8.75 | 8.90 | 8.63 | 8.68 | 8.68 | -1.36% | 56,398 |
| Mar 25, 2026 | 8.85 | 8.99 | 8.77 | 8.80 | 8.80 | -0.34% | 77,204 |
| Mar 24, 2026 | 8.99 | 9.00 | 8.57 | 8.83 | 8.83 | -0.79% | 336,839 |
| Mar 23, 2026 | 8.70 | 8.99 | 8.53 | 8.90 | 8.90 | 1.14% | 355,710 |
| Mar 20, 2026 | 9.17 | 9.17 | 8.72 | 8.80 | 8.80 | -2.22% | 1,009,244 |
| Mar 19, 2026 | 9.02 | 9.10 | 8.90 | 9.00 | 9.00 | -0.22% | 346,472 |
| Mar 18, 2026 | 9.35 | 9.52 | 9.02 | 9.02 | 9.02 | -3.43% | 242,184 |
| Mar 17, 2026 | 8.98 | 9.34 | 8.90 | 9.34 | 9.34 | 4.36% | 112,205 |
| Mar 16, 2026 | 8.80 | 8.98 | 8.45 | 8.95 | 8.95 | 0.22% | 159,721 |
| Mar 13, 2026 | 8.99 | 9.07 | 8.82 | 8.93 | 8.93 | -0.33% | 67,346 |
| Mar 12, 2026 | 8.97 | 9.12 | 8.85 | 8.96 | 8.96 | 0.56% | 200,147 |
| Mar 11, 2026 | 9.06 | 9.06 | 8.82 | 8.91 | 8.91 | -1.00% | 81,291 |
| Mar 10, 2026 | 9.27 | 9.28 | 8.92 | 9.00 | 9.00 | 1.69% | 96,432 |
| Mar 9, 2026 | 8.92 | 9.03 | 8.74 | 8.85 | 8.85 | -2.85% | 261,016 |
| Mar 6, 2026 | 9.50 | 9.50 | 8.99 | 9.11 | 9.11 | -3.80% | 1,107,303 |
| Mar 5, 2026 | 9.50 | 9.50 | 9.30 | 9.47 | 9.47 | 0.74% | 170,910 |
| Mar 4, 2026 | 9.00 | 9.46 | 8.97 | 9.40 | 9.40 | 3.41% | 122,080 |
| 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 |