Develia S.A. (FRA:94L)
Germany
· Delayed Price · Currency is EUR 1.904
+0.046 (2.48%)
Last updated: Dec 5, 2025, 8:18 AM CET
Develia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.13% | - |
| Dec 3, 2025 | 1.81 | 1.92 | 1.81 | 1.92 | 1.92 | 5.62% | 750 |
| Dec 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.12% | - |
| Dec 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.22% | 588 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.44% | - |
| Nov 27, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.89% | - |
| Nov 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.27% | - |
| Nov 25, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 3.88% | 200 |
| Nov 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -7.97% | - |
| Nov 21, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Nov 20, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Nov 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.61% | - |
| Nov 18, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.49% | - |
| Nov 17, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.23% | - |
| Nov 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Nov 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.67% | 98 |
| Nov 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.20% | - |
| Nov 11, 2025 | 1.93 | 2.09 | 1.93 | 1.99 | 1.99 | 2.27% | 1,600 |
| Nov 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Nov 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Nov 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.95% | - |
| Nov 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.38% | - |
| Nov 3, 2025 | 2.02 | 2.02 | 1.85 | 1.85 | 1.85 | -1.39% | 1,102 |
| Oct 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.01% | - |
| Oct 30, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 0.30% | 2,000 |
| Oct 29, 2025 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 4.63% | 150 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.45% | - |
| Oct 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.31% | - |
| Oct 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.72% | - |
| Oct 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Oct 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.22% | - |
| Oct 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.29% | - |
| Oct 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.13% | - |
| Oct 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Oct 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Oct 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.22% | - |
| Oct 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.44% | - |
| Oct 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Oct 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.22% | - |
| Oct 9, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -6.42% | - |
| Oct 8, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | -1.02% | 20 |
| Oct 7, 2025 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | 0.10% | 50 |
| Oct 6, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 832 |
| Oct 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 168 |
| Oct 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.18% | - |
| Oct 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.22% | 80 |
| Sep 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Sep 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.75% | - |
| Sep 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.32% | - |
| Sep 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.74% | - |
| Sep 23, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 4.97% | 112 |
| Sep 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.95% | - |
| Sep 18, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 3.44% | 1,000 |
| Sep 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.13% | - |
| Sep 16, 2025 | 1.86 | 2.01 | 1.86 | 2.01 | 2.01 | 9.20% | 900 |
| Sep 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.06% | - |
| Sep 12, 2025 | 1.80 | 1.92 | 1.80 | 1.89 | 1.89 | 7.25% | 820 |
| Sep 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.64% | - |
| Sep 10, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 0.11% | 400 |
| Sep 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.91% | 500 |
| Sep 8, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -1.98% | 950 |
| Sep 5, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | -4.04% | 800 |
| Sep 4, 2025 | 1.87 | 2.01 | 1.87 | 2.01 | 2.01 | 8.26% | 2,000 |
| Sep 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.11% | 50 |
| Sep 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.53% | - |
| Sep 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.50% | - |
| Aug 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.74% | 48 |
| Aug 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.64% | - |
| Aug 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.11% | - |
| Aug 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.16% | - |
| Aug 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.11% | - |
| Aug 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.74% | - |
| Aug 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.42% | - |
| Aug 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.64% | - |
| Aug 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.66% | - |
| Aug 15, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 3.89% | 5 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.71% | - |
| Aug 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.71% | - |
| Aug 12, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | -1.44% | 100 |
| Aug 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.61% | - |
| Aug 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.88% | - |
| Aug 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.11% | - |
| Aug 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.48% | - |
| Aug 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.50% | - |
| Aug 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.99% | 1,000 |
| Aug 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.85% | - |
| Jul 31, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.77% | - |
| Jul 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -5.30% | - |
| Jul 28, 2025 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 6.92% | 1,100 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.31% | - |
| Jul 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.84% | - |
| Jul 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Jul 22, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -6.53% | 1,330 |
| Jul 21, 2025 | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | 5.40% | 100 |
| Jul 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.28% | - |