Devolver Digital, Inc. (AIM:DEVO)
London
· Delayed Price · Currency is GBP · Price in GBX 24.50
0.00 (0.00%)
At close: Dec 5, 2025
Devolver Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.00 | 24.06 | 24.00 | 24.06 | - | -1.80% | 40,500 |
| Dec 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Dec 3, 2025 | 24.06 | 24.88 | 24.06 | 24.50 | 24.50 | - | 43,173 |
| Dec 2, 2025 | 24.50 | 24.88 | 24.00 | 24.50 | 24.50 | - | 6,000 |
| Dec 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 27, 2025 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | - | 150 |
| Nov 26, 2025 | 25.50 | 25.30 | 25.00 | 24.50 | 24.50 | -3.92% | 8,549 |
| Nov 25, 2025 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 45,880 |
| Nov 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Nov 21, 2025 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 1,900,454 |
| Nov 20, 2025 | 26.00 | 25.80 | 25.00 | 25.50 | 25.50 | -1.92% | 86,178 |
| Nov 19, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 4,802 |
| Nov 18, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 0.78% | 37,835 |
| Nov 17, 2025 | 26.00 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 828 |
| Nov 14, 2025 | 26.00 | 26.00 | 25.66 | 26.00 | 26.00 | - | 16,071 |
| Nov 13, 2025 | 26.00 | 26.00 | 25.66 | 26.00 | 26.00 | - | 46,000 |
| Nov 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10,000 |
| Nov 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 10, 2025 | 26.00 | 25.62 | 25.62 | 26.00 | 26.00 | - | 7 |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 370,863 |
| Nov 6, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,283 |
| Nov 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 180,194 |
| Nov 4, 2025 | 26.00 | 26.38 | 26.00 | 26.00 | 26.00 | - | 56,019 |
| Nov 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 31, 2025 | 26.00 | 26.95 | 26.00 | 26.00 | 26.00 | - | 125,599 |
| Oct 30, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 55,211 |
| Oct 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 112,580 |
| Oct 28, 2025 | 26.00 | 26.38 | 26.00 | 26.00 | 26.00 | - | 94,660 |
| Oct 27, 2025 | 25.50 | 26.00 | 25.00 | 26.00 | 26.00 | 1.96% | 261,250 |
| Oct 24, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 200,204 |
| Oct 23, 2025 | 25.50 | 26.00 | 25.50 | 25.50 | 25.50 | - | 106,170 |
| Oct 22, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 359,588 |
| Oct 21, 2025 | 25.50 | 25.48 | 25.00 | 25.50 | 25.50 | - | 7,795 |
| Oct 20, 2025 | 24.50 | 26.40 | 25.00 | 25.50 | 25.50 | 4.08% | 55,840 |
| Oct 17, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 103,671 |
| Oct 16, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 70,262 |
| Oct 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 14, 2025 | 24.50 | 25.00 | 24.40 | 24.50 | 24.50 | - | 9,026 |
| Oct 13, 2025 | 25.00 | 25.00 | 23.00 | 24.50 | 24.50 | -3.92% | 73,849 |
| Oct 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 9, 2025 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | -1.92% | 38,539 |
| Oct 8, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 43,026 |
| Oct 7, 2025 | 27.00 | 26.12 | 26.12 | 27.00 | 27.00 | - | 1,000 |
| Oct 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 3, 2025 | 27.00 | 27.50 | 27.50 | 27.00 | 27.00 | - | 500 |
| Oct 2, 2025 | 27.00 | 28.00 | 26.44 | 27.00 | 27.00 | - | 9,912 |
| Oct 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 30, 2025 | 27.00 | 28.00 | 26.44 | 27.00 | 27.00 | - | 58,530 |
| Sep 29, 2025 | 27.00 | 27.39 | 26.00 | 27.00 | 27.00 | - | 74,633 |