Devon Energy Corporation (FRA:DY6)
Germany
· Delayed Price · Currency is EUR 32.22
+0.33 (1.02%)
Last updated: Dec 4, 2025, 8:05 AM CET
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.24 | 32.80 | 32.24 | 32.80 | 32.80 | 1.82% | 50 |
| Dec 4, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 1.02% | - |
| Dec 3, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -1.19% | - |
| Dec 2, 2025 | 32.48 | 32.48 | 32.28 | 32.28 | 32.28 | 0.47% | 1 |
| Dec 1, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.97% | - |
| Nov 28, 2025 | 31.38 | 31.51 | 31.38 | 31.51 | 31.51 | -0.10% | 19 |
| Nov 27, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 2.20% | - |
| Nov 26, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.08% | - |
| Nov 25, 2025 | 30.98 | 30.98 | 30.88 | 30.88 | 30.88 | -0.10% | 300 |
| Nov 24, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.34% | - |
| Nov 21, 2025 | 30.43 | 31.02 | 30.43 | 31.02 | 31.02 | 1.21% | 725 |
| Nov 20, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.58% | - |
| Nov 19, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 3.09% | - |
| Nov 18, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -2.54% | - |
| Nov 17, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.51% | - |
| Nov 14, 2025 | 30.16 | 30.53 | 30.16 | 30.53 | 30.53 | 0.79% | 200 |
| Nov 13, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.56% | - |
| Nov 12, 2025 | 30.18 | 30.46 | 30.18 | 30.46 | 30.46 | 3.45% | 70 |
| Nov 11, 2025 | 29.23 | 29.44 | 29.23 | 29.44 | 29.44 | -0.17% | 263 |
| Nov 10, 2025 | 29.14 | 29.49 | 29.14 | 29.49 | 29.49 | 4.50% | 429 |
| Nov 7, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.79% | - |
| Nov 6, 2025 | 28.13 | 28.13 | 28.00 | 28.00 | 28.00 | -1.87% | 200 |
| Nov 5, 2025 | 28.43 | 28.54 | 28.43 | 28.54 | 28.54 | 1.91% | 175 |
| Nov 4, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -1.03% | 450 |
| Nov 3, 2025 | 28.16 | 28.29 | 28.16 | 28.29 | 28.29 | 2.26% | 125 |
| Oct 31, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.62% | - |
| Oct 30, 2025 | 27.45 | 27.50 | 27.45 | 27.50 | 27.50 | 0.04% | 60 |
| Oct 29, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -2.15% | - |
| Oct 28, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.23% | - |
| Oct 27, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.03% | - |
| Oct 24, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 2.55% | - |
| Oct 23, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.36% | - |
| Oct 22, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.40% | - |
| Oct 21, 2025 | 27.37 | 27.54 | 27.37 | 27.54 | 27.54 | 0.84% | 400 |
| Oct 20, 2025 | 27.14 | 27.31 | 27.14 | 27.31 | 27.31 | -0.40% | 20 |
| Oct 17, 2025 | 27.11 | 27.42 | 27.11 | 27.42 | 27.42 | -1.70% | 700 |
| Oct 16, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.49% | - |
| Oct 15, 2025 | 28.10 | 28.38 | 27.76 | 27.76 | 27.76 | -1.91% | 388 |
| Oct 14, 2025 | 28.42 | 28.42 | 28.30 | 28.30 | 28.30 | -0.88% | 80 |
| Oct 13, 2025 | 28.55 | 28.55 | 28.30 | 28.55 | 28.55 | -3.50% | 939 |
| Oct 10, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.38% | - |
| Oct 9, 2025 | 29.93 | 30.00 | 29.93 | 30.00 | 30.00 | 1.47% | 20 |
| Oct 8, 2025 | 30.00 | 30.08 | 29.56 | 29.56 | 29.56 | -0.59% | 816 |
| Oct 7, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.93% | - |
| Oct 6, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.49% | 500 |
| Oct 3, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -2.33% | - |
| Oct 2, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.32% | - |
| Oct 1, 2025 | 29.69 | 29.69 | 29.63 | 29.63 | 29.63 | 0.05% | 188 |
| Sep 30, 2025 | 30.15 | 30.15 | 29.50 | 29.61 | 29.61 | -2.12% | 1,810 |
| Sep 29, 2025 | 31.45 | 31.45 | 30.25 | 30.25 | 30.25 | -4.65% | 775 |
| Sep 26, 2025 | 30.55 | 31.73 | 30.55 | 31.73 | 31.73 | 6.23% | 163 |
| Sep 25, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.44% | - |
| Sep 24, 2025 | 29.10 | 30.30 | 29.10 | 30.30 | 30.30 | 5.94% | 100 |
| Sep 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.50% | - |
| Sep 22, 2025 | 28.87 | 29.09 | 28.87 | 29.04 | 29.04 | -2.67% | 620 |
| Sep 19, 2025 | 29.68 | 29.83 | 29.68 | 29.83 | 29.83 | -0.88% | 170 |
| Sep 18, 2025 | 29.99 | 30.10 | 29.99 | 30.10 | 30.10 | 1.24% | 14 |
| Sep 17, 2025 | 29.36 | 29.73 | 29.36 | 29.73 | 29.73 | 0.88% | 100 |
| Sep 16, 2025 | 28.60 | 29.47 | 28.60 | 29.47 | 29.47 | -0.08% | 13 |
| Sep 15, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -2.01% | - |
| Sep 12, 2025 | 29.95 | 30.10 | 29.95 | 30.10 | 29.89 | -0.23% | 25 |
| Sep 11, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 29.96 | 2.58% | - |
| Sep 10, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.20 | 0.74% | - |
| Sep 9, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 28.99 | -1.58% | - |
| Sep 8, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.46 | -2.29% | - |
| Sep 5, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.15 | 1.32% | - |
| Sep 4, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.76 | -3.91% | 130 |
| Sep 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 30.97 | 1.40% | - |
| Sep 2, 2025 | 30.93 | 30.93 | 30.75 | 30.75 | 30.54 | 0.20% | 150 |
| Sep 1, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.48 | 0.29% | - |
| Aug 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.39 | 0.33% | - |
| Aug 28, 2025 | 30.40 | 30.50 | 30.40 | 30.50 | 30.29 | 1.04% | 20 |
| Aug 27, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 29.98 | -0.51% | - |
| Aug 26, 2025 | 30.60 | 30.60 | 30.34 | 30.34 | 30.13 | 0.31% | 80 |
| Aug 25, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.04 | 3.61% | 50 |
| Aug 22, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 28.99 | 1.00% | - |
| Aug 21, 2025 | 28.91 | 28.91 | 28.90 | 28.90 | 28.70 | 0.47% | 1,250 |
| Aug 20, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.57 | 0.84% | - |
| Aug 19, 2025 | 28.65 | 28.65 | 28.53 | 28.53 | 28.33 | -0.51% | 100 |
| Aug 18, 2025 | 28.68 | 28.68 | 28.67 | 28.67 | 28.47 | -0.83% | 50 |
| Aug 15, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.71 | 1.12% | - |
| Aug 14, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.40 | 0.74% | - |
| Aug 13, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.19 | 0.71% | - |
| Aug 12, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 27.99 | -0.70% | - |
| Aug 11, 2025 | 28.41 | 28.41 | 28.38 | 28.38 | 28.19 | 2.10% | 1,250 |
| Aug 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.61 | -2.61% | - |
| Aug 7, 2025 | 27.89 | 28.69 | 27.89 | 28.54 | 28.35 | -0.56% | 940 |
| Aug 6, 2025 | 27.82 | 28.93 | 27.82 | 28.70 | 28.50 | 3.72% | 3,500 |
| Aug 5, 2025 | 27.59 | 27.67 | 27.59 | 27.67 | 27.48 | 0.29% | 1,250 |
| Aug 4, 2025 | 27.73 | 27.73 | 27.59 | 27.59 | 27.40 | -1.90% | 11 |
| Aug 1, 2025 | 28.91 | 28.91 | 28.13 | 28.13 | 27.93 | -3.99% | 400 |
| Jul 31, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.10 | -0.71% | - |
| Jul 30, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.30 | 0.58% | - |
| Jul 29, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.14 | 1.16% | - |
| Jul 28, 2025 | 28.18 | 29.00 | 28.18 | 29.00 | 28.80 | 2.76% | 1,284 |
| Jul 25, 2025 | 28.31 | 28.31 | 28.22 | 28.22 | 28.03 | 0.32% | 1,000 |
| Jul 24, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 27.94 | 0.93% | - |
| Jul 23, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.68 | 1.01% | - |
| Jul 22, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.40 | -3.11% | - |
| Jul 21, 2025 | 28.16 | 28.48 | 28.16 | 28.48 | 28.28 | -0.28% | 192 |