Skip to main content
Develia S.A. (WSE:DVL)
Poland flag Poland · Delayed Price · Currency is PLN
8.22
-0.01 (-0.12%)
At close: Dec 5, 2025

Develia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.278.388.068.228.22-0.12%186,213
Dec 4, 20258.048.328.028.238.232.62%235,613
Dec 3, 20257.828.097.808.028.022.43%101,516
Dec 2, 20257.817.857.777.837.83-0.25%909,258
Dec 1, 20257.807.927.767.857.850.64%130,865
Nov 28, 20257.807.827.727.807.800.26%237,286
Nov 27, 20257.817.827.757.787.78-0.51%81,002
Nov 26, 20257.817.947.747.827.821.16%192,071
Nov 25, 20257.757.757.677.737.73-155,553
Nov 24, 20257.918.287.657.737.73-0.90%281,779
Nov 21, 20258.378.387.717.807.80-7.91%896,760
Nov 20, 20258.398.478.288.478.471.19%328,298
Nov 19, 20258.448.448.308.378.37-0.83%34,855
Nov 18, 20258.608.608.198.448.44-1.86%260,602
Nov 17, 20258.768.788.578.608.60-0.92%65,098
Nov 14, 20258.798.808.478.688.68-1.36%99,685
Nov 13, 20258.748.908.718.808.80-79,977
Nov 12, 20258.688.878.638.808.802.21%148,216
Nov 10, 20258.398.618.318.618.612.62%120,315
Nov 7, 20258.508.508.318.398.39-0.36%83,995
Nov 6, 20258.408.538.308.428.420.84%210,760
Nov 5, 20258.218.408.218.358.35-76,870
Nov 4, 20258.298.368.038.358.350.97%42,488
Nov 3, 20258.178.368.168.278.271.22%31,234
Oct 31, 20258.258.408.158.178.17-188,791
Oct 30, 20258.408.408.158.178.17-2.74%46,431
Oct 29, 20258.348.408.288.408.401.45%52,175
Oct 28, 20258.218.408.208.288.280.85%37,101
Oct 27, 20258.328.408.208.218.21-2.26%50,026
Oct 24, 20258.468.468.238.408.40-66,194
Oct 23, 20258.508.518.358.408.40-0.83%64,125
Oct 22, 20258.398.508.358.478.470.95%147,654
Oct 21, 20258.208.408.118.398.392.19%224,160
Oct 20, 20258.118.307.898.218.211.23%384,659
Oct 17, 20257.898.127.768.118.113.84%263,664
Oct 16, 20257.857.937.807.817.81-1.64%30,674
Oct 15, 20257.917.947.787.947.940.38%82,687
Oct 14, 20257.997.997.787.917.91-0.25%52,299
Oct 13, 20257.938.007.857.937.93-0.38%40,015
Oct 10, 20257.958.007.907.967.960.63%29,245
Oct 9, 20257.898.097.897.917.910.13%100,990
Oct 8, 20258.158.167.897.907.90-3.19%127,145
Oct 7, 20258.198.308.088.168.160.62%207,361
Oct 6, 20258.258.288.108.118.11-1.70%72,584
Oct 3, 20258.298.298.118.258.250.61%70,870
Oct 2, 20258.258.308.178.208.20-149,376
Oct 1, 20258.088.258.018.208.201.49%98,476
Sep 30, 20258.008.087.908.088.080.87%68,239
Sep 29, 20258.228.227.978.018.01-2.08%111,861
Sep 26, 20258.158.218.068.188.180.74%149,334
Sep 25, 20258.028.208.028.128.121.50%98,587
Sep 24, 20258.108.107.868.008.00-109,381
Sep 23, 20258.008.127.988.008.00-0.25%105,257
Sep 22, 20257.998.047.908.028.021.26%63,529
Sep 19, 20258.008.147.907.927.92-2.22%135,844
Sep 18, 20258.058.117.958.108.10-0.49%102,320
Sep 17, 20258.158.157.928.148.140.12%60,122
Sep 16, 20258.238.258.008.138.13-0.49%2,268,348
Sep 15, 20257.908.467.908.178.172.00%390,544
Sep 12, 20257.848.127.698.018.013.76%309,174
Sep 11, 20257.717.767.637.727.72-47,855
Sep 10, 20257.897.987.547.727.72-2.15%157,426
Sep 9, 20258.088.087.767.897.89-1.99%84,653
Sep 8, 20257.968.097.928.058.051.13%41,546
Sep 5, 20258.248.287.887.967.96-1.24%148,187
Sep 4, 20258.188.287.988.068.06-1.10%80,145
Sep 3, 20258.138.157.968.158.151.75%31,334
Sep 2, 20258.098.227.908.018.01-0.12%72,236
Sep 1, 20258.308.318.028.028.02-3.37%52,064
Aug 29, 20258.308.388.218.308.30-0.12%79,455
Aug 28, 20258.238.318.018.318.311.84%69,936
Aug 27, 20258.208.238.078.168.16-0.85%33,378
Aug 26, 20258.108.248.098.238.230.61%19,116
Aug 25, 20258.148.208.088.188.180.49%118,045
Aug 22, 20258.258.258.078.148.14-1.45%80,355
Aug 21, 20258.248.308.128.268.260.24%54,359
Aug 20, 20258.308.307.838.248.24-0.72%140,294
Aug 19, 20258.268.338.138.308.300.48%63,770
Aug 18, 20258.158.378.128.268.260.36%98,962
Aug 14, 20258.308.308.048.238.23-0.84%55,963
Aug 13, 20258.078.308.078.308.302.60%33,710
Aug 12, 20258.248.257.978.098.09-1.94%64,790
Aug 11, 20258.468.468.198.258.25-2.83%52,895
Aug 8, 20258.608.608.328.498.49-1.85%80,564
Aug 7, 20258.308.658.108.658.655.49%172,422
Aug 6, 20258.068.248.068.208.201.74%37,987
Aug 5, 20258.208.358.058.068.06-3.12%250,624
Aug 4, 20258.388.408.168.328.321.71%137,008
Aug 1, 20258.378.378.188.188.18-2.27%129,760
Jul 31, 20258.238.378.218.378.371.33%39,267
Jul 30, 20258.308.408.258.268.26-0.48%167,944
Jul 29, 20258.608.648.118.308.30-2.35%218,931
Jul 28, 20258.708.758.508.508.50-2.30%187,471
Jul 25, 20258.388.708.388.708.703.82%165,465
Jul 24, 20258.408.528.358.388.380.36%80,008
Jul 23, 20258.268.458.158.358.351.09%159,126
Jul 22, 20258.148.268.008.268.261.47%71,369
Jul 21, 20258.208.288.008.148.14-0.61%30,984
Jul 18, 20258.248.348.198.198.19-0.49%87,695
Jul 17, 20258.108.238.008.238.231.60%194,353