Devon Energy Corporation (ETR:DY6)
Germany
· Delayed Price · Currency is EUR 32.24
+0.02 (0.06%)
Last updated: Dec 5, 2025, 8:02 AM CET
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.84 | 32.84 | 32.76 | 32.76 | 32.76 | 0.77% | 345 |
| Dec 4, 2025 | 32.38 | 32.51 | 32.38 | 32.51 | 32.51 | 0.15% | 200 |
| Dec 3, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.46% | - |
| Dec 2, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.60% | - |
| Dec 1, 2025 | 32.28 | 32.51 | 31.75 | 32.51 | 32.51 | 1.07% | 517 |
| Nov 28, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 2.71% | - |
| Nov 27, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.54% | - |
| Nov 26, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.98% | - |
| Nov 25, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.56% | - |
| Nov 24, 2025 | 30.31 | 31.05 | 30.30 | 31.05 | 31.05 | 0.24% | 78 |
| Nov 21, 2025 | 30.57 | 30.97 | 30.51 | 30.97 | 30.97 | -1.71% | 200 |
| Nov 20, 2025 | 31.86 | 31.86 | 31.51 | 31.51 | 31.51 | 3.75% | 60 |
| Nov 19, 2025 | 30.46 | 30.46 | 30.14 | 30.37 | 30.37 | 0.41% | 999 |
| Nov 18, 2025 | 30.02 | 30.25 | 30.02 | 30.25 | 30.25 | -1.48% | 750 |
| Nov 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.07% | - |
| Nov 14, 2025 | 30.66 | 30.72 | 30.66 | 30.72 | 30.72 | 0.56% | 3 |
| Nov 13, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.09% | - |
| Nov 12, 2025 | 30.42 | 30.42 | 30.22 | 30.22 | 30.22 | 2.60% | 772 |
| Nov 11, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.99% | 187 |
| Nov 10, 2025 | 29.55 | 29.55 | 28.89 | 29.17 | 29.17 | 1.62% | 1,249 |
| Nov 7, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.27% | 50 |
| Nov 6, 2025 | 28.60 | 28.78 | 28.34 | 28.34 | 28.34 | -1.32% | 1,377 |
| Nov 5, 2025 | 28.34 | 28.72 | 28.34 | 28.72 | 28.72 | 2.26% | 890 |
| Nov 4, 2025 | 28.16 | 28.17 | 28.09 | 28.09 | 28.09 | -0.25% | 46 |
| Nov 3, 2025 | 28.11 | 28.16 | 28.11 | 28.16 | 28.16 | 0.59% | 44 |
| Oct 31, 2025 | 27.66 | 27.99 | 27.66 | 27.99 | 27.99 | 0.13% | 18 |
| Oct 30, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.45% | 91 |
| Oct 29, 2025 | 27.67 | 27.83 | 27.67 | 27.83 | 27.83 | 0.16% | 100 |
| Oct 28, 2025 | 27.78 | 27.79 | 27.78 | 27.79 | 27.79 | -2.20% | 21 |
| Oct 27, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.65% | 10 |
| Oct 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.66% | - |
| Oct 23, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 2.38% | 192 |
| Oct 22, 2025 | 27.98 | 28.12 | 27.98 | 28.12 | 28.12 | 2.55% | 509 |
| Oct 21, 2025 | 27.28 | 27.42 | 27.22 | 27.42 | 27.42 | 0.72% | 28 |
| Oct 20, 2025 | 27.33 | 27.59 | 27.15 | 27.22 | 27.22 | 0.11% | 826 |
| Oct 17, 2025 | 27.19 | 27.41 | 26.90 | 27.19 | 27.19 | -2.46% | 4,163 |
| Oct 16, 2025 | 28.34 | 28.34 | 27.86 | 27.88 | 27.88 | -0.78% | 200 |
| Oct 15, 2025 | 28.60 | 28.60 | 28.10 | 28.10 | 28.10 | -0.53% | 361 |
| Oct 14, 2025 | 28.26 | 28.26 | 28.25 | 28.25 | 28.25 | -1.40% | 397 |
| Oct 13, 2025 | 28.53 | 28.65 | 28.53 | 28.65 | 28.65 | 0.90% | 18 |
| Oct 10, 2025 | 28.50 | 28.50 | 28.39 | 28.39 | 28.39 | -5.27% | 134 |
| Oct 9, 2025 | 30.21 | 30.21 | 29.87 | 29.97 | 29.97 | 0.69% | 157 |
| Oct 8, 2025 | 29.98 | 29.98 | 29.77 | 29.77 | 29.77 | 1.10% | 190 |
| Oct 7, 2025 | 29.77 | 29.77 | 29.44 | 29.44 | 29.44 | -2.26% | 141 |
| Oct 6, 2025 | 30.05 | 30.12 | 29.77 | 30.12 | 30.12 | 2.80% | 130 |
| Oct 3, 2025 | 29.56 | 29.60 | 29.30 | 29.30 | 29.30 | -0.86% | 340 |
| Oct 2, 2025 | 30.22 | 30.27 | 29.56 | 29.56 | 29.56 | -2.14% | 1,326 |
| Oct 1, 2025 | 29.90 | 30.20 | 29.89 | 30.20 | 30.20 | -1.69% | 60 |
| Sep 29, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.33% | - |
| Sep 26, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.02% | 20 |
| Sep 25, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.86% | - |
| Sep 24, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 2.17% | - |
| Sep 23, 2025 | 28.80 | 30.05 | 28.80 | 29.71 | 29.71 | 3.38% | 60 |
| Sep 22, 2025 | 28.92 | 28.92 | 28.58 | 28.74 | 28.74 | -1.58% | 418 |
| Sep 19, 2025 | 29.23 | 29.23 | 29.20 | 29.20 | 29.20 | -1.90% | 53 |
| Sep 18, 2025 | 30.12 | 30.12 | 29.77 | 29.77 | 29.77 | 0.39% | 87 |
| Sep 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.02% | - |
| Sep 16, 2025 | 28.94 | 29.35 | 28.71 | 29.35 | 29.35 | 1.59% | 577 |
| Sep 15, 2025 | 29.10 | 29.10 | 28.89 | 28.89 | 28.89 | -3.83% | 51 |
| Sep 12, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.84 | - | - |
| Sep 11, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.84 | 1.68% | - |
| Sep 10, 2025 | 29.50 | 29.57 | 29.50 | 29.55 | 29.34 | -0.69% | 96 |
| Sep 9, 2025 | 29.60 | 29.75 | 29.60 | 29.75 | 29.55 | 1.40% | 151 |
| Sep 8, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.14 | -0.61% | - |
| Sep 5, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.32 | -2.65% | - |
| Sep 4, 2025 | 29.94 | 30.33 | 29.73 | 30.33 | 30.12 | 0.73% | 600 |
| Sep 3, 2025 | 30.24 | 30.24 | 30.11 | 30.11 | 29.90 | -3.06% | 84 |
| Sep 2, 2025 | 30.96 | 31.06 | 30.96 | 31.06 | 30.84 | 3.52% | 12 |
| Sep 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | -2.55% | - |
| Aug 29, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.58 | 0.97% | - |
| Aug 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.28 | 0.08% | - |
| Aug 27, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.26 | 1.52% | - |
| Aug 26, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.81 | -1.22% | 3 |
| Aug 25, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.17 | 1.69% | - |
| Aug 22, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.67 | 3.16% | - |
| Aug 21, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.76 | 0.17% | 6 |
| Aug 20, 2025 | 29.00 | 29.00 | 28.70 | 28.91 | 28.71 | -0.79% | 169 |
| Aug 19, 2025 | 28.37 | 29.18 | 28.37 | 29.14 | 28.94 | 1.02% | 765 |
| Aug 18, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.65 | -0.28% | - |
| Aug 15, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.73 | 0.19% | - |
| Aug 14, 2025 | 28.57 | 28.87 | 28.48 | 28.87 | 28.67 | 1.74% | 83 |
| Aug 13, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.18 | -1.54% | - |
| Aug 12, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.62 | 1.12% | - |
| Aug 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.31 | 1.33% | - |
| Aug 8, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 27.93 | -0.46% | - |
| Aug 7, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.06 | -1.77% | - |
| Aug 6, 2025 | 28.74 | 28.77 | 28.72 | 28.77 | 28.57 | 3.68% | 129 |
| Aug 5, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.56 | -0.16% | - |
| Aug 4, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.60 | -4.98% | 59 |
| Aug 1, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.05 | 0.41% | 20 |
| Jul 31, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.93 | -0.73% | - |
| Jul 30, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.14 | -0.03% | 100 |
| Jul 29, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.15 | 0.19% | - |
| Jul 28, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.10 | 3.68% | - |
| Jul 25, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.06 | - | - |
| Jul 24, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.06 | -0.05% | - |
| Jul 23, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.08 | 0.87% | - |
| Jul 22, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.83 | 0.32% | - |
| Jul 21, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.74 | -0.85% | - |
| Jul 18, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 27.98 | 4.41% | - |