Deva Holding A.S. (IST:DEVA)
Turkey · Delayed Price · Currency is TRY 59.70
-1.15 (-1.89%)
At close: Mar 27, 2026
Deva Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.05 | 61.35 | 59.40 | 59.70 | 59.70 | -1.89% | 329,268 |
| Mar 26, 2026 | 61.55 | 62.00 | 60.70 | 60.85 | 60.85 | -1.22% | 346,283 |
| Mar 25, 2026 | 62.00 | 62.80 | 61.30 | 61.60 | 61.60 | -0.08% | 341,738 |
| Mar 24, 2026 | 62.80 | 63.10 | 61.35 | 61.65 | 61.65 | -1.75% | 278,444 |
| Mar 23, 2026 | 62.10 | 63.60 | 60.10 | 62.75 | 62.75 | 1.05% | 701,474 |
| Mar 19, 2026 | 62.50 | 62.90 | 62.10 | 62.10 | 62.10 | -1.11% | 108,845 |
| Mar 18, 2026 | 63.20 | 64.45 | 62.30 | 62.80 | 62.80 | 0.96% | 636,763 |
| Mar 17, 2026 | 60.90 | 62.30 | 60.90 | 62.20 | 62.20 | 2.22% | 348,203 |
| Mar 16, 2026 | 61.25 | 61.70 | 60.15 | 60.85 | 60.85 | 0.41% | 425,943 |
| Mar 13, 2026 | 61.50 | 62.95 | 59.60 | 60.60 | 60.60 | 0.58% | 915,783 |
| Mar 12, 2026 | 60.65 | 61.25 | 59.85 | 60.25 | 60.25 | 1.09% | 1,714,003 |
| Mar 11, 2026 | 61.40 | 61.40 | 59.35 | 59.60 | 59.60 | -1.81% | 742,148 |
| Mar 10, 2026 | 60.35 | 61.25 | 59.50 | 60.70 | 60.70 | 2.79% | 1,047,132 |
| Mar 9, 2026 | 60.05 | 60.35 | 58.35 | 59.05 | 59.05 | -8.24% | 1,767,706 |
| Mar 6, 2026 | 66.00 | 66.40 | 64.15 | 64.35 | 64.35 | -3.09% | 417,474 |
| Mar 5, 2026 | 64.50 | 66.65 | 64.50 | 66.40 | 66.40 | 3.19% | 478,906 |
| Mar 4, 2026 | 64.60 | 65.35 | 64.00 | 64.35 | 64.35 | -0.39% | 710,187 |
| Mar 3, 2026 | 65.70 | 67.00 | 64.60 | 64.60 | 64.60 | -2.27% | 640,821 |
| Mar 2, 2026 | 66.95 | 67.00 | 65.10 | 66.10 | 66.10 | -6.11% | 1,375,118 |
| Feb 27, 2026 | 70.65 | 71.90 | 69.60 | 70.40 | 70.40 | -0.28% | 553,267 |
| Feb 26, 2026 | 70.40 | 71.50 | 70.20 | 70.60 | 70.60 | 0.28% | 378,038 |
| Feb 25, 2026 | 73.50 | 73.70 | 70.40 | 70.40 | 70.40 | -4.22% | 593,568 |
| Feb 24, 2026 | 74.10 | 74.45 | 73.10 | 73.50 | 73.50 | -1.01% | 493,207 |
| Feb 23, 2026 | 75.20 | 75.90 | 74.25 | 74.25 | 74.25 | -1.13% | 644,223 |
| Feb 20, 2026 | 75.55 | 75.60 | 73.80 | 75.10 | 75.10 | -0.66% | 661,306 |
| Feb 19, 2026 | 79.20 | 79.75 | 73.25 | 75.60 | 75.60 | -3.94% | 1,470,006 |
| Feb 18, 2026 | 79.85 | 80.50 | 77.25 | 78.70 | 78.70 | -1.50% | 1,694,113 |
| Feb 17, 2026 | 78.00 | 80.90 | 77.50 | 79.90 | 79.90 | 2.44% | 1,044,934 |
| Feb 16, 2026 | 78.00 | 80.00 | 77.95 | 78.00 | 78.00 | - | 794,858 |
| Feb 13, 2026 | 80.65 | 81.75 | 77.30 | 78.00 | 78.00 | -3.29% | 1,357,830 |
| Feb 12, 2026 | 77.35 | 80.65 | 77.05 | 80.65 | 80.65 | 4.27% | 1,058,586 |
| Feb 11, 2026 | 76.50 | 78.20 | 76.25 | 77.35 | 77.35 | 0.98% | 761,819 |
| Feb 10, 2026 | 76.00 | 77.30 | 74.90 | 76.60 | 76.60 | 1.39% | 1,068,385 |
| Feb 9, 2026 | 75.05 | 76.30 | 74.00 | 75.55 | 75.55 | 0.67% | 1,073,941 |
| Feb 6, 2026 | 75.25 | 76.00 | 73.75 | 75.05 | 75.05 | -0.07% | 1,433,090 |
| Feb 5, 2026 | 72.50 | 75.65 | 72.05 | 75.10 | 75.10 | 3.59% | 1,979,725 |
| Feb 4, 2026 | 71.05 | 72.85 | 70.40 | 72.50 | 72.50 | 2.18% | 993,194 |
| Feb 3, 2026 | 69.70 | 72.00 | 68.95 | 70.95 | 70.95 | 2.09% | 1,472,155 |
| Feb 2, 2026 | 66.85 | 69.60 | 65.65 | 69.50 | 69.50 | 3.96% | 850,233 |
| Jan 30, 2026 | 67.50 | 68.15 | 64.15 | 66.85 | 66.85 | -0.96% | 921,258 |
| Jan 29, 2026 | 67.25 | 68.40 | 67.25 | 67.50 | 67.50 | 0.67% | 718,312 |
| Jan 28, 2026 | 67.40 | 67.70 | 66.85 | 67.05 | 67.05 | 0.45% | 736,046 |
| Jan 27, 2026 | 68.00 | 68.20 | 66.70 | 66.75 | 66.75 | -1.84% | 666,017 |
| Jan 26, 2026 | 66.20 | 68.50 | 65.95 | 68.00 | 68.00 | 2.72% | 904,732 |
| Jan 23, 2026 | 67.00 | 67.00 | 65.95 | 66.20 | 66.20 | -0.60% | 840,660 |
| Jan 22, 2026 | 64.40 | 66.60 | 64.20 | 66.60 | 66.60 | 3.90% | 1,195,765 |
| Jan 21, 2026 | 64.10 | 64.35 | 63.30 | 64.10 | 64.10 | - | 580,722 |
| Jan 20, 2026 | 64.60 | 64.60 | 63.65 | 64.10 | 64.10 | -0.77% | 599,392 |
| Jan 19, 2026 | 64.55 | 65.20 | 64.15 | 64.60 | 64.60 | 0.70% | 758,787 |
| Jan 16, 2026 | 64.85 | 64.95 | 63.80 | 64.15 | 64.15 | -0.70% | 699,929 |