Devo Energy S.A. (WSE:EGY)
Poland · Delayed Price · Currency is PLN 0.1070
-0.0050 (-4.46%)
At close: Oct 24, 2025
Devo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.46% | 714 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 27,056 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 63,418 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.17% | 119,878 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -6.09% | 600,866 |
| Oct 17, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 1.32% | 614,956 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -10.28% | 745,191 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 11,182 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.54% | 273,046 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.37% | 254,239 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.17% | 59,028 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 25,972 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.65% | 457,407 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.98% | 51,433 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.69% | 210,517 |
| Oct 3, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 5.69% | 368,876 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.53% | 113,779 |
| Oct 1, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | - | 172,957 |
| Sep 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.51% | 314,404 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.27% | 369,076 |
| Sep 26, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 7.84% | 971,984 |
| Sep 25, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -12.97% | 1,937,425 |
| Sep 24, 2025 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 60.28% | 3,844,863 |
| Sep 23, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.38% | 427,259 |
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.42% | 2,420 |
| Sep 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.29% | 132,255 |
| Sep 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.92% | 48,057 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.83% | 38,199 |
| Sep 16, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.02% | 29,208 |
| Sep 15, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 106 |
| Sep 12, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.24% | 508,079 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 25 |
| Sep 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.35% | 29,720 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.47% | 191,622 |
| Sep 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 39,109 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.23% | 83,640 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.98% | 63,994 |
| Sep 3, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 7.62% | 376,870 |
| Sep 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.45% | 199,067 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.15% | 13,841 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.40% | 2,732 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 110 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.20% | 4,121 |
| Aug 26, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.60% | 5,848 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.61% | 55 |
| Aug 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.14% | 10,309 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.67% | 63,770 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.13% | 3,350 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.12% | 27,301 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.16% | 2,632 |