Devon Energy Corporation (VIE:DVN)
Austria
· Delayed Price · Currency is EUR 39.22
+0.50 (1.29%)
Last updated: Mar 9, 2026, 3:30 PM CET
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.73 | 39.23 | 38.72 | 38.72 | 38.72 | 0.64% | - |
| Mar 5, 2026 | 38.23 | 38.54 | 37.49 | 38.47 | 38.47 | 3.44% | 556 |
| Mar 4, 2026 | 38.17 | 38.17 | 37.05 | 37.19 | 37.19 | -4.30% | 232 |
| Mar 3, 2026 | 39.21 | 39.92 | 38.59 | 38.86 | 38.86 | 1.21% | 328 |
| Mar 2, 2026 | 40.14 | 40.14 | 38.40 | 38.40 | 38.40 | 5.51% | 324 |
| Feb 27, 2026 | 36.10 | 36.73 | 36.10 | 36.39 | 36.39 | -0.25% | - |
| Feb 26, 2026 | 36.13 | 36.48 | 35.53 | 36.48 | 36.48 | 1.36% | - |
| Feb 25, 2026 | 36.76 | 36.90 | 35.99 | 35.99 | 35.99 | -1.32% | 1 |
| Feb 24, 2026 | 37.27 | 37.27 | 36.47 | 36.47 | 36.47 | -1.90% | 1 |
| Feb 23, 2026 | 37.26 | 37.52 | 37.18 | 37.18 | 37.18 | -0.46% | 1 |
| Feb 20, 2026 | 38.38 | 38.38 | 37.35 | 37.35 | 37.35 | -2.16% | 1 |
| Feb 19, 2026 | 38.03 | 38.25 | 37.82 | 38.17 | 38.17 | 2.14% | 325 |
| Feb 18, 2026 | 37.03 | 37.78 | 37.03 | 37.37 | 37.37 | 0.82% | 1 |
| Feb 17, 2026 | 38.05 | 38.11 | 37.07 | 37.07 | 37.07 | -2.40% | 325 |
| Feb 16, 2026 | 37.82 | 37.98 | 37.82 | 37.98 | 37.98 | 1.43% | 1 |
| Feb 13, 2026 | 37.07 | 37.50 | 36.85 | 37.44 | 37.44 | 0.50% | 802 |
| Feb 12, 2026 | 37.93 | 37.93 | 36.96 | 37.26 | 37.26 | -1.11% | 4 |
| Feb 11, 2026 | 36.54 | 37.68 | 36.54 | 37.68 | 37.68 | 3.53% | 5 |
| Feb 10, 2026 | 36.54 | 36.64 | 36.39 | 36.39 | 36.39 | -1.36% | 6 |
| Feb 9, 2026 | 36.72 | 36.98 | 36.64 | 36.89 | 36.89 | 0.11% | 7 |
| Feb 6, 2026 | 36.46 | 37.01 | 36.46 | 36.85 | 36.85 | 2.89% | 8 |
| Feb 5, 2026 | 36.48 | 36.81 | 35.82 | 35.82 | 35.82 | -1.10% | 627 |
| Feb 4, 2026 | 35.25 | 36.22 | 35.03 | 36.22 | 36.22 | 5.64% | - |
| Feb 3, 2026 | 33.85 | 34.28 | 33.78 | 34.28 | 34.28 | 0.62% | 324 |
| Feb 2, 2026 | 32.26 | 34.07 | 32.26 | 34.07 | 34.07 | 0.43% | 190 |
| Jan 30, 2026 | 33.16 | 33.93 | 32.99 | 33.93 | 33.93 | -0.45% | 324 |
| Jan 29, 2026 | 33.63 | 34.14 | 33.63 | 34.08 | 34.08 | 3.15% | 324 |
| Jan 28, 2026 | 32.85 | 33.11 | 32.78 | 33.04 | 33.04 | 0.85% | - |
| Jan 27, 2026 | 32.40 | 32.79 | 32.38 | 32.76 | 32.76 | 1.87% | 308 |
| Jan 26, 2026 | 33.20 | 33.20 | 32.16 | 32.16 | 32.16 | -2.63% | - |
| Jan 23, 2026 | 32.48 | 33.09 | 32.45 | 33.03 | 33.03 | 4.39% | - |
| Jan 22, 2026 | 32.41 | 32.50 | 31.64 | 31.64 | 31.64 | -2.24% | 424 |
| Jan 21, 2026 | 31.12 | 32.37 | 31.12 | 32.37 | 32.37 | 2.94% | - |
| Jan 20, 2026 | 30.92 | 31.44 | 30.78 | 31.44 | 31.44 | 0.75% | - |
| Jan 19, 2026 | 31.19 | 31.21 | 30.98 | 31.21 | 31.21 | -1.05% | - |
| Jan 16, 2026 | 31.44 | 31.59 | 31.17 | 31.54 | 31.54 | -2.55% | - |
| Jan 15, 2026 | 32.53 | 32.53 | 32.18 | 32.36 | 32.36 | -1.57% | - |
| Jan 14, 2026 | 31.62 | 32.88 | 31.58 | 32.88 | 32.88 | 4.12% | 362 |
| Jan 13, 2026 | 30.71 | 31.58 | 30.71 | 31.58 | 31.58 | 2.93% | - |
| Jan 12, 2026 | 30.74 | 30.74 | 30.65 | 30.68 | 30.68 | -1.13% | - |
| Jan 9, 2026 | 31.04 | 31.17 | 30.92 | 31.03 | 31.03 | 2.29% | 267 |
| Jan 8, 2026 | 29.59 | 30.33 | 29.57 | 30.33 | 30.33 | 1.18% | - |
| Jan 7, 2026 | 30.54 | 31.03 | 29.98 | 29.98 | 29.98 | -4.45% | - |
| Jan 6, 2026 | 31.23 | 31.40 | 31.23 | 31.37 | 31.37 | 1.74% | 324 |
| Jan 5, 2026 | 33.13 | 33.13 | 30.84 | 30.84 | 30.84 | -3.17% | 1,360 |
| Jan 2, 2026 | 31.20 | 31.85 | 31.09 | 31.85 | 31.85 | 3.56% | - |
| Dec 30, 2025 | 30.81 | 30.88 | 30.75 | 30.75 | 30.75 | -0.47% | - |
| Dec 29, 2025 | 30.46 | 30.90 | 30.46 | 30.90 | 30.90 | -0.61% | - |
| Dec 23, 2025 | 30.93 | 31.09 | 30.89 | 31.09 | 31.09 | 0.11% | - |
| Dec 22, 2025 | 30.78 | 31.05 | 30.78 | 31.05 | 31.05 | 0.45% | - |
| Dec 19, 2025 | 30.56 | 30.91 | 30.55 | 30.91 | 30.91 | -0.05% | - |
| Dec 18, 2025 | 31.46 | 31.46 | 30.93 | 30.93 | 30.93 | 0.19% | - |
| Dec 17, 2025 | 30.29 | 30.87 | 30.28 | 30.87 | 30.87 | 3.80% | 253 |
| Dec 16, 2025 | 30.43 | 30.89 | 29.74 | 29.74 | 29.74 | -4.20% | - |
| Dec 15, 2025 | 31.97 | 32.00 | 31.04 | 31.04 | 31.04 | -3.23% | - |
| Dec 11, 2025 | 32.70 | 32.70 | 32.08 | 32.08 | 31.87 | -0.62% | - |
| Dec 10, 2025 | 32.32 | 32.32 | 32.20 | 32.28 | 32.07 | -0.06% | - |
| Dec 9, 2025 | 32.40 | 32.41 | 32.12 | 32.30 | 32.09 | -0.83% | - |
| Dec 8, 2025 | 32.34 | 32.57 | 32.13 | 32.57 | 32.36 | -0.44% | - |
| Dec 5, 2025 | 32.39 | 32.71 | 32.32 | 32.71 | 32.50 | 0.60% | - |
| Dec 4, 2025 | 32.36 | 32.52 | 32.19 | 32.52 | 32.31 | 0.42% | - |
| Dec 3, 2025 | 32.14 | 32.38 | 32.04 | 32.38 | 32.17 | 0.50% | - |
| Dec 2, 2025 | 32.75 | 32.75 | 32.22 | 32.22 | 32.01 | -0.86% | - |
| Dec 1, 2025 | 32.22 | 32.50 | 31.85 | 32.50 | 32.29 | 1.01% | - |
| Nov 28, 2025 | 31.51 | 32.18 | 31.43 | 32.18 | 31.97 | 2.76% | - |
| Nov 27, 2025 | 31.90 | 31.90 | 31.31 | 31.31 | 31.11 | -0.51% | - |
| Nov 26, 2025 | 30.97 | 31.47 | 30.96 | 31.47 | 31.27 | 2.19% | - |
| Nov 25, 2025 | 31.07 | 31.07 | 30.80 | 30.80 | 30.60 | 0.26% | - |
| Nov 24, 2025 | 30.88 | 30.88 | 30.72 | 30.72 | 30.52 | -0.52% | - |
| Nov 21, 2025 | 30.42 | 30.88 | 30.14 | 30.88 | 30.68 | -2.05% | 400 |
| Nov 20, 2025 | 30.68 | 31.52 | 30.68 | 31.52 | 31.32 | 3.84% | - |
| Nov 19, 2025 | 30.96 | 30.96 | 30.23 | 30.36 | 30.16 | 0.61% | - |
| Nov 18, 2025 | 30.06 | 30.21 | 29.91 | 30.17 | 29.98 | -1.84% | 606 |
| Nov 17, 2025 | 30.73 | 30.92 | 30.73 | 30.74 | 30.54 | -0.02% | - |
| Nov 14, 2025 | 30.53 | 30.74 | 30.18 | 30.74 | 30.54 | 0.74% | - |
| Nov 13, 2025 | 30.28 | 30.61 | 30.24 | 30.52 | 30.32 | 0.96% | - |
| Nov 12, 2025 | 30.28 | 30.48 | 30.23 | 30.23 | 30.03 | -0.40% | - |
| Nov 11, 2025 | 29.22 | 30.35 | 29.22 | 30.35 | 30.15 | 4.05% | - |
| Nov 10, 2025 | 29.31 | 29.43 | 29.17 | 29.17 | 28.98 | 1.60% | - |
| Nov 7, 2025 | 28.35 | 28.71 | 28.13 | 28.71 | 28.52 | 1.22% | - |
| Nov 6, 2025 | 28.31 | 28.82 | 28.31 | 28.36 | 28.18 | -1.53% | - |
| Nov 5, 2025 | 28.41 | 28.80 | 28.31 | 28.80 | 28.62 | 2.69% | - |
| Nov 4, 2025 | 28.28 | 28.28 | 28.00 | 28.05 | 27.87 | -0.50% | - |
| Nov 3, 2025 | 28.32 | 28.33 | 28.12 | 28.19 | 28.01 | 0.82% | - |
| Oct 31, 2025 | 27.74 | 27.96 | 27.56 | 27.96 | 27.78 | -0.07% | - |
| Oct 30, 2025 | 27.48 | 27.98 | 27.48 | 27.98 | 27.80 | 0.59% | 327 |
| Oct 29, 2025 | 27.64 | 27.81 | 27.60 | 27.81 | 27.63 | -0.02% | - |
| Oct 28, 2025 | 28.10 | 28.10 | 27.82 | 27.82 | 27.64 | -2.01% | - |
| Oct 27, 2025 | 28.57 | 28.59 | 28.30 | 28.39 | 28.20 | -0.63% | - |
| Oct 24, 2025 | 28.69 | 28.89 | 28.57 | 28.57 | 28.38 | -0.99% | - |
| Oct 23, 2025 | 28.23 | 28.85 | 28.23 | 28.85 | 28.67 | 2.65% | - |
| Oct 22, 2025 | 27.88 | 28.11 | 27.81 | 28.11 | 27.93 | 2.46% | - |
| Oct 21, 2025 | 27.49 | 27.68 | 27.17 | 27.43 | 27.26 | 0.66% | 327 |
| Oct 20, 2025 | 27.30 | 27.33 | 27.21 | 27.25 | 27.08 | 0.11% | - |
| Oct 17, 2025 | 27.40 | 27.44 | 27.07 | 27.22 | 27.05 | -2.19% | - |
| Oct 16, 2025 | 28.11 | 28.15 | 27.83 | 27.83 | 27.65 | -1.15% | - |
| Oct 15, 2025 | 28.23 | 28.43 | 28.16 | 28.16 | 27.98 | -0.39% | - |
| Oct 14, 2025 | 28.47 | 28.47 | 28.09 | 28.27 | 28.08 | -1.19% | - |
| Oct 13, 2025 | 28.55 | 28.61 | 28.46 | 28.61 | 28.42 | -2.31% | 1 |
| Oct 10, 2025 | 29.65 | 29.76 | 29.28 | 29.28 | 29.09 | -2.29% | - |