Develia S.A. (WSE:DVL)
Poland · Delayed Price · Currency is PLN 10.86
+0.18 (1.69%)
Aug 14, 2026, 5:00 PM CET
Develia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.70 | 10.86 | 10.62 | 10.86 | 10.86 | 1.69% | 160,022 |
| Aug 13, 2026 | 10.66 | 10.68 | 10.56 | 10.68 | 10.68 | 0.19% | 153,864 |
| Aug 12, 2026 | 10.64 | 10.68 | 10.54 | 10.66 | 10.66 | 0.57% | 153,762 |
| Aug 11, 2026 | 10.60 | 10.68 | 10.56 | 10.60 | 10.60 | -0.38% | 118,195 |
| Aug 10, 2026 | 10.52 | 10.66 | 10.50 | 10.64 | 10.64 | 1.53% | 138,331 |
| Aug 7, 2026 | 10.58 | 10.58 | 10.44 | 10.48 | 10.48 | -0.19% | 140,463 |
| Aug 6, 2026 | 10.48 | 10.50 | 10.42 | 10.50 | 10.50 | 0.77% | 100,075 |
| Aug 5, 2026 | 10.56 | 10.56 | 10.26 | 10.42 | 10.42 | -0.76% | 160,199 |
| Aug 4, 2026 | 10.44 | 10.50 | 10.36 | 10.50 | 10.50 | 0.77% | 201,642 |
| Aug 3, 2026 | 10.54 | 10.54 | 10.30 | 10.42 | 10.42 | -1.14% | 288,519 |
| Jul 31, 2026 | 10.52 | 10.56 | 10.46 | 10.54 | 10.54 | 0.76% | 262,882 |
| Jul 30, 2026 | 10.36 | 10.48 | 10.24 | 10.46 | 10.46 | 0.97% | 174,313 |
| Jul 29, 2026 | 10.60 | 10.60 | 10.20 | 10.36 | 10.36 | -0.38% | 105,516 |
| Jul 28, 2026 | 10.18 | 10.54 | 10.06 | 10.40 | 10.40 | 2.97% | 607,604 |
| Jul 27, 2026 | 10.42 | 10.42 | 10.06 | 10.10 | 10.10 | -0.98% | 278,703 |
| Jul 24, 2026 | 10.34 | 10.34 | 10.14 | 10.20 | 10.20 | -0.97% | 161,490 |
| Jul 23, 2026 | 10.30 | 10.46 | 10.18 | 10.30 | 10.30 | - | 144,926 |
| Jul 22, 2026 | 10.36 | 10.44 | 10.26 | 10.30 | 10.30 | -0.39% | 171,589 |
| Jul 21, 2026 | 10.50 | 10.60 | 10.28 | 10.34 | 10.34 | -2.45% | 157,081 |
| Jul 20, 2026 | 10.62 | 10.70 | 10.36 | 10.60 | 10.60 | -0.38% | 107,867 |
| Jul 17, 2026 | 10.76 | 10.76 | 10.54 | 10.64 | 10.64 | -0.37% | 101,146 |
| Jul 16, 2026 | 10.82 | 10.96 | 10.60 | 10.68 | 10.68 | -1.66% | 115,804 |
| Jul 15, 2026 | 10.72 | 10.86 | 10.70 | 10.86 | 10.86 | 1.50% | 124,050 |
| Jul 14, 2026 | 10.74 | 10.74 | 10.58 | 10.70 | 10.70 | - | 112,985 |
| Jul 13, 2026 | 10.80 | 10.84 | 10.54 | 10.70 | 10.70 | -0.93% | 698,588 |
| Jul 10, 2026 | 10.88 | 11.00 | 10.72 | 10.80 | 10.80 | -0.37% | 441,263 |
| Jul 9, 2026 | 10.84 | 10.98 | 10.74 | 10.84 | 10.84 | 0.18% | 132,667 |
| Jul 8, 2026 | 10.90 | 10.90 | 10.62 | 10.82 | 10.82 | -0.73% | 151,003 |
| Jul 7, 2026 | 10.84 | 10.90 | 10.74 | 10.90 | 10.90 | 0.18% | 71,903 |
| Jul 6, 2026 | 10.96 | 10.98 | 10.80 | 10.88 | 10.88 | 0.74% | 82,004 |
| Jul 3, 2026 | 10.90 | 10.92 | 10.60 | 10.80 | 10.80 | - | 266,399 |
| Jul 2, 2026 | 10.72 | 10.90 | 10.60 | 10.80 | 10.80 | 0.75% | 348,580 |
| Jul 1, 2026 | 10.62 | 10.78 | 10.50 | 10.72 | 10.72 | 1.52% | 249,986 |
| Jun 30, 2026 | 10.20 | 10.62 | 10.20 | 10.56 | 10.56 | 3.53% | 305,842 |
| Jun 29, 2026 | 10.40 | 10.44 | 10.12 | 10.20 | 10.20 | -1.92% | 495,505 |
| Jun 26, 2026 | 10.34 | 10.48 | 10.26 | 10.40 | 10.40 | 0.58% | 47,474 |
| Jun 25, 2026 | 10.38 | 10.48 | 10.30 | 10.34 | 10.34 | -0.39% | 79,907 |
| Jun 24, 2026 | 10.38 | 10.40 | 10.22 | 10.38 | 10.38 | 1.76% | 87,427 |
| Jun 23, 2026 | 10.48 | 10.48 | 10.10 | 10.20 | 10.20 | -2.86% | 233,923 |
| Jun 22, 2026 | 10.26 | 10.50 | 10.18 | 10.50 | 10.50 | 2.54% | 148,831 |
| Jun 19, 2026 | 10.36 | 10.50 | 10.18 | 10.24 | 10.24 | -2.48% | 679,776 |
| Jun 18, 2026 | 10.42 | 10.82 | 10.38 | 10.50 | 10.50 | 0.19% | 408,214 |
| Jun 17, 2026 | 10.66 | 10.66 | 10.44 | 10.48 | 10.48 | -0.38% | 93,995 |
| Jun 16, 2026 | 10.60 | 10.70 | 10.50 | 10.52 | 10.52 | -0.75% | 152,804 |
| Jun 15, 2026 | 10.90 | 11.00 | 10.54 | 10.60 | 10.60 | -1.67% | 215,427 |
| Jun 12, 2026 | 10.66 | 10.86 | 10.66 | 10.78 | 10.78 | 0.75% | 158,509 |
| Jun 11, 2026 | 10.68 | 10.70 | 10.46 | 10.70 | 10.70 | -0.37% | 167,455 |
| Jun 10, 2026 | 10.70 | 10.88 | 10.64 | 10.74 | 10.74 | -0.56% | 139,693 |
| Jun 9, 2026 | 11.08 | 11.08 | 10.72 | 10.80 | 10.80 | -1.28% | 96,830 |
| Jun 8, 2026 | 11.08 | 11.08 | 10.80 | 10.94 | 10.94 | -1.26% | 185,414 |