Develia S.A. (WSE:DVL)
Poland · Delayed Price · Currency is PLN 8.19
+0.11 (1.36%)
Nov 4, 2026, 1:14 PM CET
Develia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.07 | 8.21 | 7.98 | 8.19 | - | 1.36% | 159,553 |
| Nov 3, 2026 | 7.96 | 8.08 | 7.90 | 8.08 | - | 1.13% | 128,852 |
| Nov 2, 2026 | 8.10 | 8.10 | 7.90 | 7.99 | 7.99 | -1.36% | 200,839 |
| Oct 30, 2026 | 8.30 | 8.30 | 7.95 | 8.10 | 8.10 | -2.41% | 440,559 |
| Oct 29, 2026 | 8.45 | 8.45 | 8.21 | 8.30 | 8.30 | -1.78% | 144,264 |
| Oct 28, 2026 | 8.49 | 8.57 | 8.37 | 8.45 | 8.45 | 0.60% | 265,372 |
| Oct 27, 2026 | 8.30 | 8.50 | 8.28 | 8.40 | 8.40 | 1.57% | 420,099 |
| Oct 26, 2026 | 8.42 | 8.42 | 8.12 | 8.27 | 8.27 | -1.78% | 614,925 |
| Oct 23, 2026 | 8.41 | 8.54 | 8.33 | 8.42 | 8.42 | 0.24% | 170,958 |
| Oct 22, 2026 | 8.46 | 8.47 | 8.30 | 8.40 | 8.40 | -0.83% | 271,857 |
| Oct 21, 2026 | 8.68 | 8.68 | 8.47 | 8.47 | 8.47 | -1.74% | 144,657 |
| Oct 20, 2026 | 8.87 | 8.87 | 8.52 | 8.62 | 8.62 | -2.82% | 163,542 |
| Oct 19, 2026 | 9.18 | 9.18 | 8.71 | 8.87 | 8.87 | - | 210,935 |
| Oct 16, 2026 | 8.78 | 8.87 | 8.68 | 8.87 | 8.87 | 1.37% | 128,699 |
| Oct 15, 2026 | 8.97 | 8.99 | 8.71 | 8.75 | 8.75 | -2.78% | 446,561 |
| Oct 14, 2026 | 9.08 | 9.08 | 8.90 | 9.00 | 9.00 | -0.88% | 155,416 |
| Oct 13, 2026 | 9.12 | 9.13 | 9.00 | 9.08 | 9.08 | 0.44% | 136,808 |
| Oct 12, 2026 | 9.34 | 9.60 | 9.00 | 9.04 | 9.04 | -3.21% | 645,294 |
| Oct 9, 2026 | 9.13 | 9.34 | 9.10 | 9.34 | 9.34 | 2.30% | 442,257 |
| Oct 8, 2026 | 8.87 | 9.13 | 8.80 | 9.13 | 9.13 | 2.93% | 362,082 |
| Oct 7, 2026 | 8.98 | 8.98 | 8.74 | 8.87 | 8.87 | -1.11% | 307,308 |
| Oct 6, 2026 | 8.76 | 8.97 | 8.65 | 8.97 | 8.97 | 2.40% | 278,790 |
| Oct 5, 2026 | 8.63 | 8.79 | 8.62 | 8.76 | 8.76 | -0.45% | 164,430 |
| Oct 2, 2026 | 8.82 | 8.87 | 8.60 | 8.80 | 8.80 | -1.35% | 256,859 |
| Oct 1, 2026 | 8.98 | 8.98 | 8.81 | 8.92 | 8.92 | -0.56% | 194,820 |
| Sep 30, 2026 | 9.14 | 9.14 | 8.82 | 8.97 | 8.97 | -1.43% | 580,523 |
| Sep 29, 2026 | 9.12 | 9.15 | 9.03 | 9.10 | 9.10 | - | 334,742 |
| Sep 28, 2026 | 9.08 | 9.18 | 9.00 | 9.10 | 9.10 | 0.55% | 333,939 |
| Sep 25, 2026 | 8.96 | 9.12 | 8.95 | 9.05 | 9.05 | 1.12% | 271,698 |
| Sep 24, 2026 | 9.10 | 9.10 | 8.89 | 8.95 | 8.95 | -1.31% | 589,895 |
| Sep 23, 2026 | 9.89 | 9.90 | 9.74 | 9.80 | 9.07 | -1.01% | 364,572 |
| Sep 22, 2026 | 9.93 | 10.04 | 9.83 | 9.90 | 9.16 | - | 331,974 |
| Sep 21, 2026 | 9.83 | 9.92 | 9.74 | 9.90 | 9.16 | 1.43% | 490,482 |
| Sep 18, 2026 | 9.91 | 9.96 | 9.61 | 9.76 | 9.03 | -1.41% | 615,604 |
| Sep 17, 2026 | 10.10 | 10.18 | 9.86 | 9.90 | 9.16 | -0.80% | 442,159 |
| Sep 16, 2026 | 9.90 | 10.14 | 9.88 | 9.98 | 9.24 | 1.22% | 243,726 |
| Sep 15, 2026 | 9.90 | 9.98 | 9.73 | 9.86 | 9.12 | -0.80% | 1,161,569 |
| Sep 14, 2026 | 9.99 | 9.99 | 9.71 | 9.94 | 9.20 | -0.50% | 362,576 |
| Sep 11, 2026 | 10.50 | 10.56 | 9.82 | 9.99 | 9.25 | -3.20% | 724,600 |
| Sep 10, 2026 | 10.46 | 10.48 | 10.30 | 10.32 | 9.55 | -1.15% | 273,698 |
| Sep 9, 2026 | 10.50 | 10.62 | 10.40 | 10.44 | 9.66 | -0.57% | 156,963 |
| Sep 8, 2026 | 10.50 | 10.50 | 10.38 | 10.50 | 9.72 | 0.57% | 123,537 |
| Sep 7, 2026 | 10.42 | 10.52 | 10.32 | 10.44 | 9.66 | 0.19% | 96,827 |
| Sep 4, 2026 | 10.36 | 10.50 | 10.20 | 10.42 | 9.64 | 1.76% | 275,177 |
| Sep 3, 2026 | 10.44 | 10.46 | 10.24 | 10.24 | 9.48 | -1.73% | 249,338 |
| Sep 2, 2026 | 10.60 | 10.62 | 10.40 | 10.42 | 9.64 | -1.14% | 196,361 |
| Sep 1, 2026 | 10.60 | 10.68 | 10.48 | 10.54 | 9.75 | -0.57% | 163,412 |
| Aug 31, 2026 | 10.70 | 10.70 | 10.56 | 10.60 | 9.81 | -0.56% | 137,216 |
| Aug 28, 2026 | 10.86 | 10.86 | 10.52 | 10.66 | 9.87 | -1.11% | 271,460 |
| Aug 27, 2026 | 10.88 | 10.88 | 10.58 | 10.78 | 9.98 | -0.55% | 111,674 |