Skip to main content
Develia S.A. (WSE:DVL)
Poland flag Poland · Delayed Price · Currency is PLN
10.38
+0.10 (0.97%)
Apr 28, 2026, 5:00 PM CET

Develia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.1810.3810.1210.3810.380.97%88,331
Apr 27, 202610.2810.3210.0810.2810.28-0.39%209,550
Apr 24, 202610.3410.4210.0810.3210.32-0.39%342,294
Apr 23, 202610.3010.4010.1810.3610.360.19%1,131,228
Apr 22, 202610.2010.4210.2010.3410.340.39%298,058
Apr 21, 202610.2410.3810.1010.3010.300.98%655,481
Apr 20, 202610.1810.249.9910.2010.20-0.20%135,959
Apr 17, 202610.0610.2210.0010.2210.220.59%164,472
Apr 16, 202610.0810.169.9810.1610.16-0.39%356,185
Apr 15, 20269.8210.209.7110.2010.204.29%350,628
Apr 14, 20269.539.859.539.789.782.84%165,475
Apr 13, 20269.379.559.329.519.510.85%95,287
Apr 10, 20269.359.439.199.439.432.17%137,034
Apr 9, 20269.539.539.129.239.23-2.12%93,368
Apr 8, 20269.349.579.219.439.433.63%372,052
Apr 7, 20269.439.469.049.109.100.55%181,373
Apr 2, 20269.109.108.819.059.050.11%179,564
Apr 1, 20268.859.108.859.049.042.03%96,793
Mar 31, 20268.418.908.418.868.864.85%112,111
Mar 30, 20268.408.568.408.458.45-1.74%231,488
Mar 27, 20268.688.688.468.608.60-0.92%244,599
Mar 26, 20268.758.908.638.688.68-1.36%56,398
Mar 25, 20268.858.998.778.808.80-0.34%77,204
Mar 24, 20268.999.008.578.838.83-0.79%336,839
Mar 23, 20268.708.998.538.908.901.14%355,710
Mar 20, 20269.179.178.728.808.80-2.22%1,009,244
Mar 19, 20269.029.108.909.009.00-0.22%346,472
Mar 18, 20269.359.529.029.029.02-3.43%242,184
Mar 17, 20268.989.348.909.349.344.36%112,205
Mar 16, 20268.808.988.458.958.950.22%159,721
Mar 13, 20268.999.078.828.938.93-0.33%67,346
Mar 12, 20268.979.128.858.968.960.56%200,147
Mar 11, 20269.069.068.828.918.91-1.00%81,291
Mar 10, 20269.279.288.929.009.001.69%96,432
Mar 9, 20268.929.038.748.858.85-2.85%261,016
Mar 6, 20269.509.508.999.119.11-3.80%1,107,303
Mar 5, 20269.509.509.309.479.470.74%170,910
Mar 4, 20269.009.468.979.409.403.41%122,080
Mar 3, 20269.459.459.009.099.09-2.88%520,182
Mar 2, 20269.059.438.929.369.362.41%616,271
Feb 27, 20269.229.279.109.149.140.11%486,656
Feb 26, 20269.389.389.129.139.13-2.67%199,688
Feb 25, 20269.029.399.029.389.381.96%523,479
Feb 24, 20269.459.489.159.209.20-2.95%179,189
Feb 23, 20269.609.609.329.489.48-0.52%153,919
Feb 20, 20269.709.709.419.539.53-1.45%76,658
Feb 19, 20269.599.809.599.679.670.52%410,185
Feb 18, 20269.649.759.609.629.62-0.21%78,706
Feb 17, 20269.689.699.539.649.64-0.62%97,193
Feb 16, 20269.609.799.599.709.70-0.41%108,402
Feb 13, 20269.879.879.609.749.74-0.92%111,714
Feb 12, 20269.909.979.779.839.83-0.51%126,675
Feb 11, 20269.899.909.809.889.88-0.20%138,138
Feb 10, 20269.919.979.839.909.90-124,828
Feb 9, 20269.779.919.709.909.901.33%113,598
Feb 6, 20269.809.809.539.779.77-0.10%175,220
Feb 5, 20269.829.829.449.789.78-0.61%189,663
Feb 4, 20269.689.899.559.849.841.55%202,829
Feb 3, 20269.299.699.269.699.694.19%437,272
Feb 2, 20269.129.508.899.309.30-0.53%157,550
Jan 30, 20269.659.659.359.359.35-2.30%192,467
Jan 29, 20269.589.699.419.579.57-0.10%198,908
Jan 28, 20269.539.639.339.589.580.84%260,402
Jan 27, 20269.539.659.439.509.50-243,834
Jan 26, 20269.249.559.219.509.503.37%585,581
Jan 23, 20269.139.309.109.199.190.55%322,698
Jan 22, 20269.119.359.089.149.140.33%280,293
Jan 21, 20268.969.118.899.119.111.45%465,472
Jan 20, 20269.009.008.808.988.98-0.22%379,256
Jan 19, 20268.959.008.779.009.000.56%1,871,455
Jan 16, 20268.999.008.828.958.95-0.33%409,806
Jan 15, 20268.908.998.768.988.981.58%1,764,463
Jan 14, 20268.908.908.668.848.84-0.11%218,823
Jan 13, 20268.868.938.708.858.850.57%148,949
Jan 12, 20268.808.858.718.808.801.38%310,047
Jan 9, 20268.648.688.548.688.680.93%127,342
Jan 8, 20268.638.658.568.608.600.47%473,405
Jan 7, 20268.548.608.348.568.561.30%583,497
Jan 5, 20268.598.688.358.458.45-1.17%254,711
Jan 2, 20268.708.708.458.558.551.18%266,912
Dec 30, 20258.428.508.368.458.450.36%186,296
Dec 29, 20258.448.488.318.428.420.72%148,811
Dec 23, 20258.398.448.228.368.360.72%69,690
Dec 22, 20258.188.318.118.308.302.22%139,891
Dec 19, 20258.338.608.128.128.12-1.46%646,146
Dec 18, 20258.328.328.198.248.24-1.08%68,864
Dec 17, 20258.348.458.278.338.330.12%112,985
Dec 16, 20258.168.328.068.328.322.46%116,843
Dec 15, 20258.208.248.068.128.12-0.98%134,780
Dec 12, 20258.238.408.168.208.20-0.97%81,927
Dec 11, 20258.178.288.018.288.282.22%82,492
Dec 10, 20258.208.278.048.108.10-0.98%78,921
Dec 9, 20258.288.287.938.188.18-0.24%117,720
Dec 8, 20258.338.348.088.208.20-0.24%84,655
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