Devon Energy Corporation (ETR:DY6)
Germany
· Delayed Price · Currency is EUR 38.57
+1.50 (4.05%)
At close: Mar 5, 2026
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.35 | 38.57 | 37.56 | 38.57 | 38.57 | 4.05% | 1,489 |
| Mar 4, 2026 | 38.44 | 38.44 | 37.07 | 37.07 | 37.07 | -4.67% | 10,044 |
| Mar 3, 2026 | 40.05 | 40.07 | 38.29 | 38.88 | 38.88 | 1.32% | 8,064 |
| Mar 2, 2026 | 40.36 | 40.41 | 37.50 | 38.38 | 38.38 | 5.56% | 6,108 |
| Feb 27, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.68% | - |
| Feb 26, 2026 | 35.66 | 36.61 | 35.66 | 36.61 | 36.61 | 1.57% | 26 |
| Feb 25, 2026 | 36.85 | 36.85 | 36.00 | 36.04 | 36.04 | -1.25% | 210 |
| Feb 24, 2026 | 37.26 | 37.26 | 36.50 | 36.50 | 36.50 | -1.86% | 9 |
| Feb 23, 2026 | 37.47 | 37.59 | 37.19 | 37.19 | 37.19 | -0.42% | 488 |
| Feb 20, 2026 | 38.21 | 38.21 | 37.34 | 37.34 | 37.34 | -2.15% | 2,136 |
| Feb 19, 2026 | 38.40 | 38.40 | 38.16 | 38.16 | 38.16 | 2.17% | 713 |
| Feb 18, 2026 | 37.88 | 37.88 | 37.35 | 37.35 | 37.35 | 0.69% | 60 |
| Feb 17, 2026 | 37.70 | 38.39 | 37.10 | 37.10 | 37.10 | 0.26% | 491 |
| Feb 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.88% | 130 |
| Feb 13, 2026 | 37.20 | 37.71 | 37.15 | 37.71 | 37.71 | 1.63% | 2,128 |
| Feb 12, 2026 | 37.94 | 37.94 | 37.11 | 37.11 | 37.11 | -1.92% | 378 |
| Feb 11, 2026 | 36.50 | 37.83 | 36.50 | 37.83 | 37.83 | 4.09% | 200 |
| Feb 10, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.42% | - |
| Feb 9, 2026 | 36.78 | 36.87 | 36.71 | 36.87 | 36.87 | 0.03% | 839 |
| Feb 6, 2026 | 36.71 | 36.94 | 36.60 | 36.86 | 36.86 | 2.83% | 1,114 |
| Feb 5, 2026 | 36.52 | 36.76 | 35.85 | 35.85 | 35.85 | -1.42% | 1,567 |
| Feb 4, 2026 | 35.03 | 36.36 | 34.91 | 36.36 | 36.36 | 5.96% | 1,234 |
| Feb 3, 2026 | 33.97 | 34.32 | 33.97 | 34.32 | 34.32 | 0.73% | 130 |
| Feb 2, 2026 | 32.26 | 34.23 | 32.00 | 34.07 | 34.07 | 0.72% | 3,684 |
| Jan 30, 2026 | 33.33 | 33.82 | 33.33 | 33.82 | 33.82 | -0.62% | 350 |
| Jan 29, 2026 | 34.09 | 34.40 | 33.85 | 34.03 | 34.03 | 2.81% | 1,223 |
| Jan 28, 2026 | 33.07 | 33.10 | 33.04 | 33.10 | 33.10 | 1.27% | 18 |
| Jan 27, 2026 | 32.83 | 32.83 | 32.59 | 32.69 | 32.69 | 1.62% | 345 |
| Jan 26, 2026 | 33.03 | 33.25 | 32.11 | 32.17 | 32.17 | -2.57% | 2,153 |
| Jan 23, 2026 | 32.72 | 33.03 | 32.72 | 33.02 | 33.02 | 4.31% | 369 |
| Jan 22, 2026 | 32.24 | 32.34 | 31.65 | 31.65 | 31.65 | 0.59% | 1,502 |
| Jan 21, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - | 50 |
| Jan 20, 2026 | 31.19 | 31.47 | 31.19 | 31.47 | 31.47 | 0.03% | 200 |
| Jan 16, 2026 | 31.72 | 31.72 | 31.28 | 31.46 | 31.46 | -2.86% | 3,432 |
| Jan 15, 2026 | 32.64 | 32.64 | 31.77 | 32.38 | 32.38 | -1.48% | 400 |
| Jan 14, 2026 | 31.67 | 32.87 | 31.63 | 32.87 | 32.87 | 4.35% | 898 |
| Jan 13, 2026 | 30.81 | 31.91 | 30.81 | 31.50 | 31.50 | 2.47% | 456 |
| Jan 12, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.01% | 41 |
| Jan 9, 2026 | 31.10 | 31.10 | 30.90 | 31.05 | 31.05 | 2.14% | 952 |
| Jan 8, 2026 | 30.02 | 30.40 | 30.01 | 30.40 | 30.40 | 1.42% | 2,520 |
| Jan 7, 2026 | 30.96 | 31.13 | 29.98 | 29.98 | 29.98 | -4.32% | 1,358 |
| Jan 6, 2026 | 31.50 | 31.50 | 31.12 | 31.33 | 31.33 | 1.87% | 1,193 |
| Jan 5, 2026 | 33.08 | 33.17 | 30.41 | 30.76 | 30.76 | -3.42% | 6,906 |
| Jan 2, 2026 | 31.75 | 31.85 | 31.75 | 31.85 | 31.85 | 3.06% | 139 |
| Dec 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.06% | - |
| Dec 29, 2025 | 30.15 | 30.88 | 30.15 | 30.88 | 30.88 | 0.41% | 261 |
| Dec 23, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.00% | - |
| Dec 22, 2025 | 31.14 | 31.14 | 30.97 | 31.07 | 31.07 | 0.39% | 245 |
| Dec 19, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.08% | - |
| Dec 18, 2025 | 31.72 | 31.72 | 30.78 | 30.97 | 30.97 | 4.19% | 4,194 |
| Dec 16, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -4.10% | 500 |
| Dec 15, 2025 | 31.86 | 31.87 | 31.00 | 31.00 | 31.00 | -3.92% | 406 |
| Dec 12, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.06 | 0.69% | - |
| Dec 11, 2025 | 32.18 | 32.65 | 32.05 | 32.04 | 31.84 | -0.76% | 1,440 |
| Dec 10, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.08 | -0.28% | - |
| Dec 9, 2025 | 32.30 | 32.42 | 32.22 | 32.38 | 32.17 | -0.38% | 486 |
| Dec 8, 2025 | 32.31 | 32.50 | 32.12 | 32.50 | 32.29 | -0.79% | 1,210 |
| Dec 5, 2025 | 32.84 | 32.84 | 32.76 | 32.76 | 32.55 | 0.77% | 345 |
| Dec 4, 2025 | 32.38 | 32.51 | 32.38 | 32.51 | 32.30 | 0.15% | 200 |
| Dec 3, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.25 | 0.46% | - |
| Dec 2, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.11 | -0.60% | - |
| Dec 1, 2025 | 32.28 | 32.51 | 31.75 | 32.51 | 32.30 | 1.07% | 517 |
| Nov 28, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 31.96 | 2.71% | - |
| Nov 27, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.11 | -0.54% | - |
| Nov 26, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.28 | 1.98% | - |
| Nov 25, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.67 | -0.56% | - |
| Nov 24, 2025 | 30.31 | 31.05 | 30.30 | 31.05 | 30.85 | 0.24% | 78 |
| Nov 21, 2025 | 30.57 | 30.97 | 30.51 | 30.97 | 30.77 | -1.71% | 200 |
| Nov 20, 2025 | 31.86 | 31.86 | 31.51 | 31.51 | 31.31 | 3.75% | 60 |
| Nov 19, 2025 | 30.46 | 30.46 | 30.14 | 30.37 | 30.18 | 0.41% | 999 |
| Nov 18, 2025 | 30.02 | 30.25 | 30.02 | 30.25 | 30.05 | -1.48% | 750 |
| Nov 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.51 | -0.07% | - |
| Nov 14, 2025 | 30.66 | 30.72 | 30.66 | 30.72 | 30.53 | 0.56% | 3 |
| Nov 13, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.36 | 1.09% | - |
| Nov 12, 2025 | 30.42 | 30.42 | 30.22 | 30.22 | 30.03 | 2.60% | 772 |
| Nov 11, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.27 | 0.99% | 187 |
| Nov 10, 2025 | 29.55 | 29.55 | 28.89 | 29.17 | 28.98 | 1.62% | 1,249 |
| Nov 7, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.52 | 1.27% | 50 |
| Nov 6, 2025 | 28.60 | 28.78 | 28.34 | 28.34 | 28.16 | -1.32% | 1,377 |
| Nov 5, 2025 | 28.34 | 28.72 | 28.34 | 28.72 | 28.54 | 2.26% | 890 |
| Nov 4, 2025 | 28.16 | 28.17 | 28.09 | 28.09 | 27.91 | -0.25% | 46 |
| Nov 3, 2025 | 28.11 | 28.16 | 28.11 | 28.16 | 27.98 | 0.59% | 44 |
| Oct 31, 2025 | 27.66 | 27.99 | 27.66 | 27.99 | 27.81 | 0.13% | 18 |
| Oct 30, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.78 | 0.45% | 91 |
| Oct 29, 2025 | 27.67 | 27.83 | 27.67 | 27.83 | 27.65 | 0.16% | 100 |
| Oct 28, 2025 | 27.78 | 27.79 | 27.78 | 27.79 | 27.61 | -2.20% | 21 |
| Oct 27, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.23 | -0.65% | 10 |
| Oct 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.41 | -0.66% | - |
| Oct 23, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.60 | 2.38% | 192 |
| Oct 22, 2025 | 27.98 | 28.12 | 27.98 | 28.12 | 27.94 | 2.55% | 509 |
| Oct 21, 2025 | 27.28 | 27.42 | 27.22 | 27.42 | 27.24 | 0.72% | 28 |
| Oct 20, 2025 | 27.33 | 27.59 | 27.15 | 27.22 | 27.05 | 0.11% | 826 |
| Oct 17, 2025 | 27.19 | 27.41 | 26.90 | 27.19 | 27.02 | -2.46% | 4,163 |
| Oct 16, 2025 | 28.34 | 28.34 | 27.86 | 27.88 | 27.70 | -0.78% | 200 |
| Oct 15, 2025 | 28.60 | 28.60 | 28.10 | 28.10 | 27.92 | -0.53% | 361 |
| Oct 14, 2025 | 28.26 | 28.26 | 28.25 | 28.25 | 28.07 | -1.40% | 397 |
| Oct 13, 2025 | 28.53 | 28.65 | 28.53 | 28.65 | 28.46 | 0.90% | 18 |
| Oct 10, 2025 | 28.50 | 28.50 | 28.39 | 28.39 | 28.21 | -5.27% | 134 |
| Oct 9, 2025 | 30.21 | 30.21 | 29.87 | 29.97 | 29.78 | 0.69% | 157 |
| Oct 8, 2025 | 29.98 | 29.98 | 29.77 | 29.77 | 29.58 | 1.10% | 190 |