Advertisement
Advertisement
Devro plc (DEVOY)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 09:30AM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Feb 02, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Feb 01, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Jan 31, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Jan 30, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 110 |
| Jan 27, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 26, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 25, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 24, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 23, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 20, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 19, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 18, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 17, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 13, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 12, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 11, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 10, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 09, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 06, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 05, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 04, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 03, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Dec 30, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Dec 29, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Dec 28, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Dec 27, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Dec 23, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Dec 22, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Dec 21, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Dec 20, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Dec 19, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 300 |
| Dec 16, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Dec 15, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 200 |
| Dec 14, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Dec 13, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 105 |
| Dec 12, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Dec 09, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Dec 08, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Dec 07, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,024 |
| Dec 06, 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Dec 05, 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Dec 02, 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Dec 01, 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 249 |
| Dec 01, 2022 | 0.070615 Dividend | |||||
| Nov 30, 2022 | 7.17 | 7.50 | 7.17 | 7.50 | 7.43 | 2,200 |
| Nov 29, 2022 | 7.11 | 7.12 | 7.08 | 7.08 | 7.01 | 1,710 |
| Nov 28, 2022 | 7.74 | 7.98 | 7.20 | 7.24 | 7.17 | 7,739 |
| Nov 25, 2022 | 7.20 | 8.00 | 7.20 | 7.38 | 7.31 | 7,941 |
| Nov 23, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - |
| Nov 22, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - |
| Nov 21, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - |
| Nov 18, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - |
| Nov 17, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - |
| Nov 16, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - |
| Nov 15, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - |
| Nov 14, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - |
| Nov 11, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - |
| Nov 10, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - |
| Nov 09, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | 215 |
| Nov 08, 2022 | 4.46 | 4.46 | 4.01 | 4.01 | 3.97 | 608 |
| Nov 07, 2022 | 3.94 | 3.94 | 3.94 | 3.94 | 3.90 | 165 |
| Nov 04, 2022 | 3.85 | 4.27 | 3.85 | 4.27 | 4.23 | 432 |
| Nov 03, 2022 | 4.50 | 4.50 | 3.87 | 4.50 | 4.46 | 1,897 |
| Nov 02, 2022 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | - |
| Nov 01, 2022 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | - |
| Oct 31, 2022 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | - |
| Oct 28, 2022 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | - |
| Oct 27, 2022 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | - |
| Oct 26, 2022 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | - |
| Oct 25, 2022 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | 100 |
| Oct 24, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 21, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 20, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 19, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 18, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 17, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 14, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 13, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 12, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 11, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 10, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 07, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 06, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 05, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 04, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Oct 03, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 30, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 29, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 28, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 27, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 26, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 23, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 22, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 21, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 20, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 19, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 16, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 15, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| Sep 14, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
