Skip to main content
Devon Energy Corporation (BIT:1DY6)
Italy flag Italy · Delayed Price · Currency is EUR
30.85
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET

Devon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.7932.7932.7932.7932.790.95%-
Dec 4, 202532.4832.4832.4832.4832.480.31%-
Dec 3, 202532.3832.3832.3832.3832.380.40%-
Dec 2, 202532.2532.2532.2532.2532.25-0.77%-
Dec 1, 202532.5032.5032.5032.5032.500.95%-
Nov 28, 202532.1932.1932.1932.1932.192.50%-
Nov 27, 202531.4131.4131.4131.4131.41-0.14%-
Nov 26, 202531.4531.4531.4531.4531.452.01%-
Nov 25, 202530.8330.8330.8330.8330.83-0.56%-
Nov 24, 202531.0131.0131.0131.0131.010.50%-
Nov 21, 202531.0931.0930.4930.8530.85-2.36%144
Nov 20, 202531.6031.6031.6031.6031.604.00%-
Nov 19, 202530.3830.3830.3830.3830.380.40%-
Nov 18, 202530.2630.2630.2630.2630.26-1.56%-
Nov 17, 202531.0631.0731.0630.7430.740.16%500
Nov 14, 202530.6930.6930.6930.6930.690.47%-
Nov 13, 202530.5530.5530.5530.5530.551.13%-
Nov 12, 202530.4430.4430.3130.2130.21-0.28%75
Nov 11, 202530.3530.3530.3530.2930.294.02%10
Nov 10, 202529.1229.1229.1229.1229.121.34%-
Nov 7, 202528.7428.7428.7428.7428.741.22%-
Nov 6, 202528.3928.3928.3928.3928.39-1.29%-
Nov 5, 202528.0428.0428.0428.7628.762.51%200
Nov 4, 202528.0628.0628.0628.0628.06-0.48%-
Nov 3, 202528.1928.1928.1928.1928.191.00%-
Oct 31, 202527.9127.9127.9127.9127.91-0.23%-
Oct 30, 202527.9827.9827.9827.9827.980.85%-
Oct 29, 202527.8727.8727.8727.7427.74-0.16%30
Oct 28, 202527.7927.7927.7927.7927.79-2.15%-
Oct 27, 202528.7528.7528.6728.4028.40-0.42%87
Oct 24, 202528.5228.5228.5228.5228.52-1.04%-
Oct 23, 202528.8228.8228.8228.8228.822.84%-
Oct 22, 202528.0228.0228.0228.0228.022.11%-
Oct 21, 202527.5527.5527.3627.4427.440.85%101
Oct 20, 202527.2127.2127.2127.2127.210.09%-
Oct 17, 202527.1927.1927.1927.1927.19-2.60%-
Oct 16, 202527.9127.9127.9127.9127.91-0.80%-
Oct 15, 202528.1428.1428.1428.1428.14-0.65%-
Oct 14, 202528.3228.3228.3228.3228.32-1.07%-
Oct 13, 202528.6128.6128.6128.6328.630.53%350
Oct 10, 202528.4828.4828.4828.4828.48-5.16%-
Oct 9, 202530.0330.0330.0330.0330.030.72%-
Oct 8, 202529.8129.8129.8129.8129.811.29%-
Oct 7, 202529.4329.4329.4329.4329.43-2.44%-
Oct 6, 202530.1730.1730.1730.1730.172.81%-
Oct 3, 202529.3429.3429.3429.3429.34-0.81%-
Oct 2, 202529.5829.5829.5829.5829.58-1.86%-
Oct 1, 202530.1430.1430.1430.1430.141.81%-
Sep 30, 202529.6129.6129.6129.6129.61-3.72%-
Sep 29, 202530.7530.7530.7530.7530.75-3.12%-
Sep 26, 202531.7431.7431.7431.7431.743.86%-
Sep 25, 202530.5630.5630.5630.5630.561.06%-
Sep 24, 202530.2430.2430.2430.2430.241.37%-
Sep 23, 202529.8329.8329.8329.8329.833.74%-
Sep 22, 202528.7628.7628.7628.7628.76-1.59%-
Sep 19, 202529.2229.2229.2229.2229.22-1.73%-
Sep 18, 202529.7429.7429.7429.7429.740.39%-
Sep 17, 202529.6229.6229.6229.6229.620.99%-
Sep 16, 202529.3329.3329.3329.3329.331.47%-
Sep 15, 202529.4229.4229.4228.9128.91-3.76%60
Sep 12, 202530.0430.0430.0430.0430.04--
Sep 11, 202529.8329.8329.8330.0429.831.59%-
Sep 10, 202529.7929.7929.7929.5729.36-1.07%45
Sep 9, 202529.6829.6829.6829.8929.681.51%-
Sep 8, 202529.1229.1229.1029.4429.24-500
Sep 5, 202529.2429.2429.2429.4429.24-2.98%-
Sep 4, 202529.9930.1329.9930.3530.140.95%300
Sep 3, 202529.8629.8629.8630.0629.86-2.99%-
Sep 2, 202530.7730.7730.7730.9930.77-0.02%-
Sep 1, 202530.7830.7830.7830.9930.780.93%-
Aug 29, 202530.5030.5030.5030.7130.500.61%-
Aug 28, 202530.3130.3130.3130.5230.310.16%-
Aug 27, 202530.2630.2630.2630.4730.261.57%-
Aug 26, 202529.8029.8029.8030.0029.80-0.97%-
Aug 25, 202530.0930.0930.0930.3030.091.46%-
Aug 22, 202529.6629.6629.6629.8629.663.02%-
Aug 21, 202529.0229.0229.0228.9928.790.42%242
Aug 20, 202528.6728.6728.6728.8728.67-0.76%-
Aug 19, 202528.7428.7428.7429.0928.890.80%36
Aug 18, 202528.8328.8328.8328.8628.660.21%36
Aug 14, 202528.6028.6028.6028.8028.601.21%-
Aug 13, 202528.2628.2628.2628.4528.26-0.94%-
Aug 12, 202528.5328.5328.5328.7228.520.98%-
Aug 11, 202528.2528.2528.2528.4428.250.98%-
Aug 8, 202527.9727.9727.9728.1727.97-0.28%-
Aug 7, 202528.0528.0528.0528.2528.05-1.82%-
Aug 6, 202528.5728.5728.5728.7728.574.18%-
Aug 5, 202527.4327.4327.4327.6227.43-0.65%-
Aug 4, 202527.6627.6627.5827.8027.610.18%64
Aug 1, 202528.6928.6928.6927.7527.56-4.72%50
Jul 31, 202528.9228.9228.9229.1228.92-0.73%-
Jul 30, 202529.1429.1429.1429.3429.140.05%-
Jul 29, 202529.7329.7329.7329.3229.120.29%36
Jul 28, 202529.0429.0429.0429.2429.043.74%-
Jul 25, 202528.6828.6828.3528.1827.99-0.32%72
Jul 24, 202528.0828.0828.0828.2728.08-0.07%-
Jul 23, 202528.1028.1028.1028.2928.101.13%-
Jul 22, 202527.7927.7927.7927.9827.780.07%-
Jul 21, 202527.7727.7727.7727.9627.76-1.38%-
Jul 18, 202528.1528.1528.1528.3528.151.09%-