Devolver Digital, Inc. (FRA:8CO)
Germany
· Delayed Price · Currency is EUR 0.242
-0.036 (-12.95%)
Last updated: Dec 5, 2025, 9:18 AM CET
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 15.83% | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.67% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 15.83% | - |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.67% | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.20% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -14.29% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 15.75% | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -14.29% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 15.75% | - |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.61% | - |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.07% | - |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.29% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.53% | 24,950 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.01% | - |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.87% | - |
| Oct 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.69% | - |
| Sep 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 8.33% | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | 3.13% | - |
| Sep 23, 2025 | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 22, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 19, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | 9.40% | - |
| Sep 18, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 16, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -13.33% | - |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.50% | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | 1.69% | - |
| Sep 9, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | 1.72% | - |
| Sep 8, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -14.07% | - |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 15.52% | - |
| Sep 2, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -14.07% | - |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 16.38% | - |
| Aug 29, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -14.71% | - |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 16.24% | - |
| Aug 27, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -14.07% | - |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.76% | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | 6.03% | - |
| Aug 21, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Aug 20, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 19, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 18, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 14, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -13.33% | - |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 16.38% | - |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 8, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -13.43% | - |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 20.72% | - |
| Aug 6, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -4.31% | - |
| Aug 5, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Aug 4, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 1, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 2.68% | - |
| Jul 31, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 30, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -15.15% | - |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.92% | - |
| Jul 28, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 25, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 24, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -15.91% | - |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.92% | - |
| Jul 22, 2025 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 21, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -11.20% | - |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | - |