Develia S.A. (WSE:DVL)
Poland · Delayed Price · Currency is PLN 9.02
+0.07 (0.78%)
Sep 25, 2026, 11:17 AM CET
Develia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.10 | 9.10 | 8.89 | 8.98 | - | -0.98% | 578,460 |
| 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 |
| Aug 26, 2026 | 10.80 | 10.86 | 10.76 | 10.84 | 10.03 | 0.74% | 105,044 |
| Aug 25, 2026 | 10.78 | 10.80 | 10.66 | 10.76 | 9.96 | -0.37% | 81,612 |
| Aug 24, 2026 | 10.86 | 10.92 | 10.64 | 10.80 | 9.99 | -0.55% | 189,225 |
| Aug 21, 2026 | 10.74 | 11.06 | 10.70 | 10.86 | 10.05 | 1.12% | 135,654 |
| Aug 20, 2026 | 10.86 | 10.90 | 10.68 | 10.74 | 9.94 | -0.74% | 71,893 |
| Aug 19, 2026 | 10.82 | 10.82 | 10.60 | 10.82 | 10.01 | 0.19% | 112,385 |
| Aug 18, 2026 | 10.78 | 10.84 | 10.60 | 10.80 | 9.99 | 0.19% | 119,273 |
| Aug 17, 2026 | 10.80 | 10.94 | 10.72 | 10.78 | 9.98 | -0.74% | 147,554 |
| Aug 14, 2026 | 10.70 | 10.86 | 10.62 | 10.86 | 10.05 | 1.69% | 160,022 |
| Aug 13, 2026 | 10.66 | 10.68 | 10.56 | 10.68 | 9.88 | 0.19% | 153,864 |
| Aug 12, 2026 | 10.64 | 10.68 | 10.54 | 10.66 | 9.87 | 0.57% | 153,762 |
| Aug 11, 2026 | 10.60 | 10.68 | 10.56 | 10.60 | 9.81 | -0.38% | 118,195 |
| Aug 10, 2026 | 10.52 | 10.66 | 10.50 | 10.64 | 9.85 | 1.53% | 138,331 |
| Aug 7, 2026 | 10.58 | 10.58 | 10.44 | 10.48 | 9.70 | -0.19% | 140,463 |
| Aug 6, 2026 | 10.48 | 10.50 | 10.42 | 10.50 | 9.72 | 0.77% | 129,293 |
| Aug 5, 2026 | 10.56 | 10.56 | 10.26 | 10.42 | 9.64 | -0.76% | 160,199 |
| Aug 4, 2026 | 10.44 | 10.50 | 10.36 | 10.50 | 9.72 | 0.77% | 201,642 |
| Aug 3, 2026 | 10.54 | 10.54 | 10.30 | 10.42 | 9.64 | -1.14% | 288,519 |
| Jul 31, 2026 | 10.52 | 10.56 | 10.46 | 10.54 | 9.75 | 0.76% | 262,882 |
| Jul 30, 2026 | 10.36 | 10.48 | 10.24 | 10.46 | 9.68 | 0.97% | 174,313 |
| Jul 29, 2026 | 10.60 | 10.60 | 10.20 | 10.36 | 9.59 | -0.38% | 105,516 |
| Jul 28, 2026 | 10.18 | 10.54 | 10.06 | 10.40 | 9.62 | 2.97% | 607,604 |
| Jul 27, 2026 | 10.42 | 10.42 | 10.06 | 10.10 | 9.35 | -0.98% | 278,703 |
| Jul 24, 2026 | 10.34 | 10.34 | 10.14 | 10.20 | 9.44 | -0.97% | 161,490 |
| Jul 23, 2026 | 10.30 | 10.46 | 10.18 | 10.30 | 9.53 | - | 144,926 |
| Jul 22, 2026 | 10.36 | 10.44 | 10.26 | 10.30 | 9.53 | -0.39% | 171,589 |
| Jul 21, 2026 | 10.50 | 10.60 | 10.28 | 10.34 | 9.57 | -2.45% | 157,081 |
| Jul 20, 2026 | 10.62 | 10.70 | 10.36 | 10.60 | 9.81 | -0.38% | 107,867 |
| Jul 17, 2026 | 10.76 | 10.76 | 10.54 | 10.64 | 9.85 | -0.37% | 101,146 |