Devon Energy Corporation (BIT:1DY6)
Italy
· Delayed Price · Currency is EUR 38.57
+0.02 (0.06%)
At close: Mar 6, 2026
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.24 | 39.24 | 38.44 | 38.57 | 38.57 | 0.06% | 403 |
| Mar 5, 2026 | 37.88 | 37.88 | 37.88 | 38.54 | 38.54 | 3.97% | 150 |
| Mar 4, 2026 | 37.04 | 37.34 | 37.04 | 37.07 | 37.07 | -4.89% | 250 |
| Mar 3, 2026 | 40.21 | 40.27 | 37.93 | 38.98 | 38.98 | 1.72% | 2,358 |
| Mar 2, 2026 | 40.47 | 41.90 | 37.72 | 38.32 | 38.32 | 5.41% | 1,128 |
| Feb 27, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.85% | - |
| Feb 26, 2026 | 35.91 | 35.91 | 35.91 | 36.66 | 36.66 | 1.73% | 8 |
| Feb 25, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.26% | - |
| Feb 24, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.92% | - |
| Feb 23, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.31% | - |
| Feb 20, 2026 | 38.62 | 38.62 | 38.11 | 37.33 | 37.33 | -2.24% | 12 |
| Feb 19, 2026 | 38.07 | 38.32 | 38.07 | 38.18 | 38.18 | 1.96% | 166 |
| Feb 18, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.97% | 1 |
| Feb 17, 2026 | 38.48 | 38.48 | 38.48 | 37.09 | 37.09 | 12.50% | 59 |
| Feb 16, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -12.83% | - |
| Feb 13, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 1.80% | - |
| Feb 12, 2026 | 38.13 | 38.13 | 37.68 | 37.15 | 37.15 | -1.67% | 139 |
| Feb 11, 2026 | 36.37 | 37.57 | 36.37 | 37.78 | 37.78 | 3.71% | 133 |
| Feb 10, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -1.09% | - |
| Feb 9, 2026 | 37.21 | 37.21 | 37.21 | 36.83 | 36.83 | 0.05% | 1 |
| Feb 6, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 2.59% | - |
| Feb 5, 2026 | 35.82 | 35.82 | 35.82 | 35.88 | 35.88 | -0.95% | 86 |
| Feb 4, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 5.66% | - |
| Feb 3, 2026 | 33.19 | 33.19 | 33.19 | 34.28 | 34.28 | 0.26% | 8 |
| Feb 2, 2026 | 33.79 | 33.79 | 33.79 | 34.19 | 34.19 | 1.18% | 9 |
| Jan 30, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.71% | - |
| Jan 29, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 2.89% | - |
| Jan 28, 2026 | 32.60 | 32.60 | 32.60 | 33.08 | 33.08 | 1.32% | 5 |
| Jan 27, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.57% | - |
| Jan 26, 2026 | 32.20 | 32.20 | 32.20 | 32.14 | 32.14 | -2.62% | 80 |
| Jan 23, 2026 | 32.82 | 32.82 | 32.82 | 33.01 | 33.01 | 4.28% | 30 |
| Jan 22, 2026 | 32.27 | 32.47 | 32.10 | 31.65 | 31.65 | -2.24% | 355 |
| Jan 21, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 2.81% | - |
| Jan 20, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.01% | - |
| Jan 19, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -1.17% | - |
| Jan 16, 2026 | 31.63 | 31.63 | 31.63 | 31.55 | 31.55 | -2.67% | 8 |
| Jan 15, 2026 | 32.45 | 32.45 | 32.45 | 32.41 | 32.41 | -1.43% | 9 |
| Jan 14, 2026 | 32.80 | 32.80 | 32.80 | 32.88 | 32.88 | 4.76% | 155 |
| Jan 13, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 2.33% | 330 |
| Jan 12, 2026 | 30.80 | 30.80 | 30.80 | 30.67 | 30.67 | -0.98% | 70 |
| Jan 9, 2026 | 31.00 | 31.07 | 31.00 | 30.98 | 30.98 | 1.99% | 45 |
| Jan 8, 2026 | 29.26 | 30.32 | 29.26 | 30.37 | 30.37 | 1.25% | 228 |
| Jan 7, 2026 | 30.60 | 30.60 | 30.60 | 30.00 | 30.00 | -4.38% | 15 |
| Jan 6, 2026 | 31.59 | 31.59 | 31.59 | 31.37 | 31.37 | 1.60% | 151 |
| Jan 5, 2026 | 33.28 | 33.28 | 32.70 | 30.88 | 30.88 | -3.09% | 1,528 |
| Jan 2, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 2.18% | - |
| Dec 30, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.10% | - |
| Dec 29, 2025 | 30.98 | 30.98 | 30.65 | 30.84 | 30.84 | 0.26% | 128 |
| Dec 23, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.79% | - |
| Dec 22, 2025 | 32.02 | 32.02 | 30.67 | 31.01 | 31.01 | 0.32% | 22 |
| Dec 19, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.08% | - |
| Dec 18, 2025 | 31.37 | 31.37 | 31.37 | 30.93 | 30.93 | -0.05% | 10 |
| Dec 17, 2025 | 30.59 | 30.59 | 30.59 | 30.95 | 30.95 | 4.03% | 24 |
| Dec 16, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -4.34% | - |
| Dec 15, 2025 | 32.20 | 32.20 | 32.17 | 31.10 | 31.10 | -2.37% | 405 |
| Dec 12, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.17% | - |
| Dec 11, 2025 | 32.39 | 32.67 | 32.34 | 31.91 | 31.71 | -1.31% | 732 |
| Dec 10, 2025 | 32.41 | 32.41 | 32.08 | 32.33 | 32.13 | 0.33% | 685 |
| Dec 9, 2025 | 32.10 | 32.10 | 32.00 | 32.23 | 32.02 | -1.03% | 100 |
| Dec 8, 2025 | 32.06 | 32.06 | 32.06 | 32.56 | 32.36 | -0.69% | 309 |
| Dec 5, 2025 | 32.58 | 32.58 | 32.58 | 32.79 | 32.58 | 0.95% | - |
| Dec 4, 2025 | 32.27 | 32.27 | 32.27 | 32.48 | 32.27 | 0.31% | - |
| Dec 3, 2025 | 32.17 | 32.17 | 32.17 | 32.38 | 32.17 | 0.40% | - |
| Dec 2, 2025 | 32.04 | 32.04 | 32.04 | 32.25 | 32.04 | -0.77% | - |
| Dec 1, 2025 | 32.29 | 32.29 | 32.29 | 32.50 | 32.29 | 0.95% | - |
| Nov 28, 2025 | 31.99 | 31.99 | 31.99 | 32.19 | 31.99 | 2.50% | - |
| Nov 27, 2025 | 31.21 | 31.21 | 31.21 | 31.41 | 31.21 | -0.14% | - |
| Nov 26, 2025 | 31.25 | 31.25 | 31.25 | 31.45 | 31.25 | 2.01% | - |
| Nov 25, 2025 | 30.64 | 30.64 | 30.64 | 30.83 | 30.64 | -0.56% | - |
| Nov 24, 2025 | 30.81 | 30.81 | 30.81 | 31.01 | 30.81 | 0.50% | - |
| Nov 21, 2025 | 31.09 | 31.09 | 30.49 | 30.85 | 30.66 | -2.36% | 144 |
| Nov 20, 2025 | 31.40 | 31.40 | 31.40 | 31.60 | 31.40 | 4.00% | - |
| Nov 19, 2025 | 30.19 | 30.19 | 30.19 | 30.38 | 30.19 | 0.40% | - |
| Nov 18, 2025 | 30.07 | 30.07 | 30.07 | 30.26 | 30.07 | -1.56% | - |
| Nov 17, 2025 | 31.06 | 31.07 | 31.06 | 30.74 | 30.55 | 0.16% | 500 |
| Nov 14, 2025 | 30.50 | 30.50 | 30.50 | 30.69 | 30.50 | 0.47% | - |
| Nov 13, 2025 | 30.35 | 30.35 | 30.35 | 30.55 | 30.35 | 1.13% | - |
| Nov 12, 2025 | 30.44 | 30.44 | 30.31 | 30.21 | 30.02 | -0.28% | 75 |
| Nov 11, 2025 | 30.35 | 30.35 | 30.35 | 30.29 | 30.10 | 4.02% | 10 |
| Nov 10, 2025 | 28.94 | 28.94 | 28.94 | 29.12 | 28.94 | 1.34% | - |
| Nov 7, 2025 | 28.56 | 28.56 | 28.56 | 28.74 | 28.56 | 1.22% | - |
| Nov 6, 2025 | 28.21 | 28.21 | 28.21 | 28.39 | 28.21 | -1.29% | - |
| Nov 5, 2025 | 28.04 | 28.04 | 28.04 | 28.76 | 28.58 | 2.51% | 200 |
| Nov 4, 2025 | 27.88 | 27.88 | 27.88 | 28.06 | 27.88 | -0.48% | - |
| Nov 3, 2025 | 28.01 | 28.01 | 28.01 | 28.19 | 28.01 | 1.00% | - |
| Oct 31, 2025 | 27.74 | 27.74 | 27.74 | 27.91 | 27.74 | -0.23% | - |
| Oct 30, 2025 | 27.80 | 27.80 | 27.80 | 27.98 | 27.80 | 0.85% | - |
| Oct 29, 2025 | 27.87 | 27.87 | 27.87 | 27.74 | 27.57 | -0.16% | 30 |
| Oct 28, 2025 | 27.61 | 27.61 | 27.61 | 27.79 | 27.61 | -2.15% | - |
| Oct 27, 2025 | 28.75 | 28.75 | 28.67 | 28.40 | 28.22 | -0.42% | 87 |
| Oct 24, 2025 | 28.34 | 28.34 | 28.34 | 28.52 | 28.34 | -1.04% | - |
| Oct 23, 2025 | 28.64 | 28.64 | 28.64 | 28.82 | 28.63 | 2.84% | - |
| Oct 22, 2025 | 27.85 | 27.85 | 27.85 | 28.02 | 27.84 | 2.11% | - |
| Oct 21, 2025 | 27.55 | 27.55 | 27.36 | 27.44 | 27.27 | 0.85% | 101 |
| Oct 20, 2025 | 27.04 | 27.04 | 27.04 | 27.21 | 27.04 | 0.09% | - |
| Oct 17, 2025 | 27.02 | 27.02 | 27.02 | 27.19 | 27.02 | -2.60% | - |
| Oct 16, 2025 | 27.74 | 27.74 | 27.74 | 27.91 | 27.74 | -0.80% | - |
| Oct 15, 2025 | 27.96 | 27.96 | 27.96 | 28.14 | 27.96 | -0.65% | - |
| Oct 14, 2025 | 28.14 | 28.14 | 28.14 | 28.32 | 28.14 | -1.07% | - |
| Oct 13, 2025 | 28.61 | 28.61 | 28.61 | 28.63 | 28.45 | 0.53% | 350 |