Devon Energy Corporation (VIE:DVN)
Austria
· Delayed Price · Currency is EUR 42.44
+1.41 (3.44%)
Last updated: Apr 28, 2026, 5:32 PM CET
Devon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 40.86 | 41.17 | 40.86 | 41.03 | 41.03 | 0.66% | - |
| Apr 24, 2026 | 41.28 | 41.28 | 40.76 | 40.76 | 40.76 | -0.20% | - |
| Apr 23, 2026 | 40.50 | 40.84 | 40.50 | 40.84 | 40.84 | 2.61% | - |
| Apr 22, 2026 | 38.30 | 39.80 | 38.30 | 39.80 | 39.80 | 4.19% | - |
| Apr 21, 2026 | 38.17 | 38.37 | 38.17 | 38.20 | 38.20 | - | - |
| Apr 20, 2026 | 38.65 | 38.65 | 37.83 | 38.20 | 38.20 | 5.70% | - |
| Apr 17, 2026 | 38.81 | 38.84 | 36.14 | 36.14 | 36.14 | -6.98% | - |
| Apr 16, 2026 | 38.27 | 38.85 | 38.27 | 38.85 | 38.85 | 0.94% | - |
| Apr 15, 2026 | 38.27 | 38.49 | 38.26 | 38.49 | 38.49 | 0.31% | - |
| Apr 14, 2026 | 40.07 | 40.19 | 38.37 | 38.37 | 38.37 | -5.98% | - |
| Apr 13, 2026 | 42.10 | 42.10 | 40.81 | 40.81 | 40.81 | 0.77% | - |
| Apr 10, 2026 | 40.87 | 41.19 | 40.50 | 40.50 | 40.50 | -2.74% | - |
| Apr 9, 2026 | 41.33 | 41.64 | 41.22 | 41.64 | 41.64 | 3.02% | - |
| Apr 8, 2026 | 39.42 | 40.42 | 39.32 | 40.42 | 40.42 | -7.21% | - |
| Apr 7, 2026 | 43.16 | 43.56 | 42.99 | 43.56 | 43.56 | 2.30% | - |
| Apr 2, 2026 | 43.45 | 43.52 | 42.58 | 42.58 | 42.58 | 2.20% | - |
| Apr 1, 2026 | 41.65 | 42.58 | 41.53 | 41.67 | 41.67 | -7.27% | 1,588 |
| Mar 31, 2026 | 44.84 | 44.93 | 44.71 | 44.93 | 44.93 | -1.74% | - |
| Mar 30, 2026 | 45.81 | 46.16 | 45.73 | 45.73 | 45.73 | 0.99% | - |
| Mar 27, 2026 | 44.92 | 45.28 | 44.92 | 45.28 | 45.28 | 0.89% | - |
| Mar 26, 2026 | 43.90 | 44.88 | 43.90 | 44.88 | 44.88 | 3.60% | - |
| Mar 25, 2026 | 42.91 | 43.32 | 42.53 | 43.32 | 43.32 | -0.10% | 144 |
| Mar 24, 2026 | 41.88 | 43.36 | 41.88 | 43.36 | 43.36 | 4.02% | - |
| Mar 23, 2026 | 42.80 | 42.80 | 41.28 | 41.69 | 41.69 | -2.29% | 2,493 |
| Mar 20, 2026 | 42.27 | 42.66 | 42.13 | 42.66 | 42.66 | -0.46% | - |
| Mar 19, 2026 | 42.28 | 42.93 | 42.27 | 42.86 | 42.86 | 3.46% | - |
| Mar 18, 2026 | 40.91 | 41.42 | 40.78 | 41.42 | 41.42 | 1.58% | - |
| Mar 17, 2026 | 40.87 | 41.13 | 40.78 | 40.78 | 40.78 | 0.14% | - |
| Mar 16, 2026 | 40.85 | 40.85 | 40.60 | 40.72 | 40.72 | 1.13% | - |
| Mar 13, 2026 | 40.18 | 40.27 | 40.02 | 40.27 | 40.27 | 4.02% | - |
| Mar 11, 2026 | 37.70 | 38.71 | 37.70 | 38.71 | 38.50 | 1.45% | - |
| Mar 10, 2026 | 38.05 | 38.31 | 38.05 | 38.16 | 37.95 | -2.30% | - |
| Mar 9, 2026 | 39.50 | 39.50 | 39.06 | 39.06 | 38.84 | 0.88% | - |
| Mar 6, 2026 | 38.73 | 39.23 | 38.72 | 38.72 | 38.51 | 0.64% | - |
| Mar 5, 2026 | 38.23 | 38.54 | 37.49 | 38.47 | 38.26 | 3.44% | 556 |
| Mar 4, 2026 | 38.17 | 38.17 | 37.05 | 37.19 | 36.99 | -4.30% | 232 |
| Mar 3, 2026 | 39.21 | 39.92 | 38.59 | 38.86 | 38.65 | 1.21% | 328 |
| Mar 2, 2026 | 40.14 | 40.14 | 38.40 | 38.40 | 38.19 | 5.51% | 324 |
| Feb 27, 2026 | 36.10 | 36.73 | 36.10 | 36.39 | 36.19 | -0.25% | - |
| Feb 26, 2026 | 36.13 | 36.48 | 35.53 | 36.48 | 36.28 | 1.36% | - |
| Feb 25, 2026 | 36.76 | 36.90 | 35.99 | 35.99 | 35.80 | -1.32% | 1 |
| Feb 24, 2026 | 37.27 | 37.27 | 36.47 | 36.47 | 36.27 | -1.90% | 1 |
| Feb 23, 2026 | 37.26 | 37.52 | 37.18 | 37.18 | 36.98 | -0.46% | 1 |
| Feb 20, 2026 | 38.38 | 38.38 | 37.35 | 37.35 | 37.14 | -2.16% | 1 |
| Feb 19, 2026 | 38.03 | 38.25 | 37.82 | 38.17 | 37.96 | 2.14% | 325 |
| Feb 18, 2026 | 37.03 | 37.78 | 37.03 | 37.37 | 37.17 | 0.82% | 1 |
| Feb 17, 2026 | 38.05 | 38.11 | 37.07 | 37.07 | 36.87 | -2.40% | 325 |
| Feb 16, 2026 | 37.82 | 37.98 | 37.82 | 37.98 | 37.77 | 1.43% | 1 |
| Feb 13, 2026 | 37.07 | 37.50 | 36.85 | 37.44 | 37.24 | 0.50% | 802 |
| Feb 12, 2026 | 37.93 | 37.93 | 36.96 | 37.26 | 37.05 | -1.11% | 4 |
| Feb 11, 2026 | 36.54 | 37.68 | 36.54 | 37.68 | 37.47 | 3.53% | 5 |
| Feb 10, 2026 | 36.54 | 36.64 | 36.39 | 36.39 | 36.19 | -1.36% | 6 |
| Feb 9, 2026 | 36.72 | 36.98 | 36.64 | 36.89 | 36.69 | 0.11% | 7 |
| Feb 6, 2026 | 36.46 | 37.01 | 36.46 | 36.85 | 36.65 | 2.89% | 8 |
| Feb 5, 2026 | 36.48 | 36.81 | 35.82 | 35.82 | 35.62 | -1.10% | 627 |
| Feb 4, 2026 | 35.25 | 36.22 | 35.03 | 36.22 | 36.02 | 5.64% | - |
| Feb 3, 2026 | 33.85 | 34.28 | 33.78 | 34.28 | 34.10 | 0.62% | 324 |
| Feb 2, 2026 | 32.26 | 34.07 | 32.26 | 34.07 | 33.89 | 0.43% | 190 |
| Jan 30, 2026 | 33.16 | 33.93 | 32.99 | 33.93 | 33.74 | -0.45% | 324 |
| Jan 29, 2026 | 33.63 | 34.14 | 33.63 | 34.08 | 33.90 | 3.15% | 324 |
| Jan 28, 2026 | 32.85 | 33.11 | 32.78 | 33.04 | 32.86 | 0.85% | - |
| Jan 27, 2026 | 32.40 | 32.79 | 32.38 | 32.76 | 32.58 | 1.87% | 308 |
| Jan 26, 2026 | 33.20 | 33.20 | 32.16 | 32.16 | 31.99 | -2.63% | - |
| Jan 23, 2026 | 32.48 | 33.09 | 32.45 | 33.03 | 32.85 | 4.39% | - |
| Jan 22, 2026 | 32.41 | 32.50 | 31.64 | 31.64 | 31.47 | -2.24% | 424 |
| Jan 21, 2026 | 31.12 | 32.37 | 31.12 | 32.37 | 32.19 | 2.94% | - |
| Jan 20, 2026 | 30.92 | 31.44 | 30.78 | 31.44 | 31.27 | 0.75% | - |
| Jan 19, 2026 | 31.19 | 31.21 | 30.98 | 31.21 | 31.04 | -1.05% | - |
| Jan 16, 2026 | 31.44 | 31.59 | 31.17 | 31.54 | 31.37 | -2.55% | - |
| Jan 15, 2026 | 32.53 | 32.53 | 32.18 | 32.36 | 32.19 | -1.57% | - |
| Jan 14, 2026 | 31.62 | 32.88 | 31.58 | 32.88 | 32.70 | 4.12% | 362 |
| Jan 13, 2026 | 30.71 | 31.58 | 30.71 | 31.58 | 31.41 | 2.93% | - |
| Jan 12, 2026 | 30.74 | 30.74 | 30.65 | 30.68 | 30.51 | -1.13% | - |
| Jan 9, 2026 | 31.04 | 31.17 | 30.92 | 31.03 | 30.86 | 2.29% | 267 |
| Jan 8, 2026 | 29.59 | 30.33 | 29.57 | 30.33 | 30.17 | 1.18% | - |
| Jan 7, 2026 | 30.54 | 31.03 | 29.98 | 29.98 | 29.81 | -4.45% | - |
| Jan 6, 2026 | 31.23 | 31.40 | 31.23 | 31.37 | 31.20 | 1.74% | 324 |
| Jan 5, 2026 | 33.13 | 33.13 | 30.84 | 30.84 | 30.67 | -3.17% | 1,360 |
| Jan 2, 2026 | 31.20 | 31.85 | 31.09 | 31.85 | 31.67 | 3.56% | - |
| Dec 30, 2025 | 30.81 | 30.88 | 30.75 | 30.75 | 30.58 | -0.47% | - |
| Dec 29, 2025 | 30.46 | 30.90 | 30.46 | 30.90 | 30.73 | -0.61% | - |
| Dec 23, 2025 | 30.93 | 31.09 | 30.89 | 31.09 | 30.92 | 0.11% | - |
| Dec 22, 2025 | 30.78 | 31.05 | 30.78 | 31.05 | 30.88 | 0.45% | - |
| Dec 19, 2025 | 30.56 | 30.91 | 30.55 | 30.91 | 30.74 | -0.05% | - |
| Dec 18, 2025 | 31.46 | 31.46 | 30.93 | 30.93 | 30.76 | 0.19% | - |
| Dec 17, 2025 | 30.29 | 30.87 | 30.28 | 30.87 | 30.70 | 3.80% | 253 |
| Dec 16, 2025 | 30.43 | 30.89 | 29.74 | 29.74 | 29.58 | -4.20% | - |
| Dec 15, 2025 | 31.97 | 32.00 | 31.04 | 31.04 | 30.87 | -3.23% | - |
| Dec 11, 2025 | 32.70 | 32.70 | 32.08 | 32.08 | 31.70 | -0.62% | - |
| Dec 10, 2025 | 32.32 | 32.32 | 32.20 | 32.28 | 31.90 | -0.06% | - |
| Dec 9, 2025 | 32.40 | 32.41 | 32.12 | 32.30 | 31.92 | -0.83% | - |
| Dec 8, 2025 | 32.34 | 32.57 | 32.13 | 32.57 | 32.18 | -0.44% | - |
| Dec 5, 2025 | 32.39 | 32.71 | 32.32 | 32.71 | 32.33 | 0.60% | - |
| Dec 4, 2025 | 32.36 | 32.52 | 32.19 | 32.52 | 32.13 | 0.42% | - |
| Dec 3, 2025 | 32.14 | 32.38 | 32.04 | 32.38 | 32.00 | 0.50% | - |
| Dec 2, 2025 | 32.75 | 32.75 | 32.22 | 32.22 | 31.84 | -0.86% | - |
| Dec 1, 2025 | 32.22 | 32.50 | 31.85 | 32.50 | 32.12 | 1.01% | - |
| Nov 28, 2025 | 31.51 | 32.18 | 31.43 | 32.18 | 31.80 | 2.76% | - |
| Nov 27, 2025 | 31.90 | 31.90 | 31.31 | 31.31 | 30.94 | -0.51% | - |
| Nov 26, 2025 | 30.97 | 31.47 | 30.96 | 31.47 | 31.10 | 2.19% | - |