Deva Holding A.S. (IST:DEVA)
Turkey · Delayed Price · Currency is TRY 67.00
-2.10 (-3.04%)
Sep 26, 2025, 5:44 PM GMT+3
Deva Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.10 | 68.90 | 66.80 | 66.80 | 66.80 | -3.33% | 800,960 |
| Sep 25, 2025 | 67.00 | 69.30 | 66.90 | 69.10 | 69.10 | 3.13% | 784,003 |
| Sep 24, 2025 | 67.10 | 67.90 | 66.60 | 67.00 | 67.00 | - | 623,027 |
| Sep 23, 2025 | 67.35 | 67.75 | 66.80 | 67.00 | 67.00 | -1.11% | 575,892 |
| Sep 22, 2025 | 69.30 | 69.30 | 67.40 | 67.75 | 67.75 | 1.57% | 433,833 |
| Sep 19, 2025 | 65.95 | 66.80 | 65.50 | 66.70 | 66.70 | 1.14% | 513,395 |
| Sep 18, 2025 | 67.05 | 67.80 | 65.90 | 65.95 | 65.95 | -1.20% | 581,294 |
| Sep 17, 2025 | 66.00 | 68.05 | 65.75 | 66.75 | 66.75 | 0.91% | 929,618 |
| Sep 16, 2025 | 65.75 | 66.70 | 65.00 | 66.15 | 66.15 | 0.61% | 490,087 |
| Sep 15, 2025 | 62.10 | 66.10 | 61.40 | 65.75 | 65.75 | 5.12% | 571,345 |
| Sep 12, 2025 | 62.80 | 63.05 | 61.65 | 62.55 | 62.55 | -0.71% | 246,597 |
| Sep 11, 2025 | 63.50 | 64.85 | 62.70 | 63.00 | 63.00 | -0.71% | 271,796 |
| Sep 10, 2025 | 64.40 | 64.90 | 63.15 | 63.45 | 63.45 | -1.32% | 258,691 |
| Sep 9, 2025 | 64.75 | 65.45 | 63.75 | 64.30 | 64.30 | -0.69% | 478,799 |
| Sep 8, 2025 | 65.20 | 66.35 | 64.40 | 64.75 | 64.75 | -1.60% | 545,059 |
| Sep 5, 2025 | 66.25 | 67.35 | 65.60 | 65.80 | 65.80 | -0.68% | 490,849 |
| Sep 4, 2025 | 65.50 | 66.70 | 65.50 | 66.25 | 66.25 | 1.15% | 659,845 |
| Sep 3, 2025 | 66.80 | 66.85 | 63.60 | 65.50 | 65.50 | -2.02% | 715,616 |
| Sep 2, 2025 | 69.70 | 69.90 | 65.40 | 66.85 | 66.85 | -4.43% | 947,924 |
| Sep 1, 2025 | 68.20 | 69.95 | 68.20 | 69.95 | 69.95 | 2.57% | 541,829 |
| Aug 29, 2025 | 68.60 | 69.20 | 68.15 | 68.20 | 68.20 | -0.58% | 397,448 |
| Aug 28, 2025 | 68.00 | 69.45 | 67.75 | 68.60 | 68.60 | 1.40% | 630,653 |
| Aug 27, 2025 | 68.05 | 68.55 | 67.45 | 67.65 | 67.65 | -0.44% | 607,005 |
| Aug 26, 2025 | 69.20 | 69.20 | 67.80 | 67.95 | 67.95 | -1.45% | 448,863 |
| Aug 25, 2025 | 67.35 | 69.00 | 67.30 | 68.95 | 68.95 | 3.06% | 822,915 |
| Aug 22, 2025 | 67.60 | 68.40 | 66.50 | 66.90 | 66.90 | -1.11% | 711,897 |
| Aug 21, 2025 | 66.00 | 68.25 | 66.00 | 67.65 | 67.65 | 2.81% | 1,192,499 |
| Aug 20, 2025 | 65.70 | 66.80 | 65.45 | 65.80 | 65.80 | 0.15% | 631,602 |
| Aug 19, 2025 | 68.20 | 68.20 | 65.70 | 65.70 | 65.70 | -3.52% | 1,354,998 |
| Aug 18, 2025 | 67.25 | 70.70 | 66.30 | 68.10 | 68.10 | 2.79% | 3,021,820 |
| Aug 15, 2025 | 64.90 | 66.60 | 64.30 | 66.25 | 66.25 | 2.71% | 1,024,600 |
| Aug 14, 2025 | 63.30 | 64.50 | 63.20 | 64.50 | 64.50 | 1.57% | 866,084 |
| Aug 13, 2025 | 63.70 | 63.90 | 63.20 | 63.50 | 63.50 | 0.08% | 467,126 |
| Aug 12, 2025 | 64.05 | 64.05 | 63.20 | 63.45 | 63.45 | -0.86% | 467,306 |
| Aug 11, 2025 | 63.80 | 64.45 | 63.50 | 64.00 | 64.00 | 0.95% | 639,298 |
| Aug 8, 2025 | 64.60 | 64.60 | 63.15 | 63.40 | 63.40 | -1.78% | 616,897 |
| Aug 7, 2025 | 64.95 | 65.30 | 64.50 | 64.55 | 64.55 | -0.31% | 619,942 |
| Aug 6, 2025 | 66.10 | 66.40 | 64.35 | 64.75 | 64.75 | -1.82% | 603,507 |
| Aug 5, 2025 | 65.30 | 66.80 | 65.10 | 65.95 | 65.95 | 1.07% | 769,262 |
| Aug 4, 2025 | 65.45 | 65.70 | 64.95 | 65.25 | 65.25 | 0.46% | 637,002 |
| Aug 1, 2025 | 65.15 | 65.50 | 64.75 | 64.95 | 64.95 | 0.08% | 454,387 |
| Jul 31, 2025 | 65.25 | 65.55 | 64.30 | 64.90 | 64.90 | -0.38% | 723,256 |
| Jul 30, 2025 | 63.50 | 66.00 | 63.15 | 65.15 | 65.15 | 3.33% | 1,085,077 |
| Jul 29, 2025 | 63.70 | 63.75 | 63.05 | 63.05 | 63.05 | -0.16% | 332,897 |
| Jul 28, 2025 | 62.20 | 63.65 | 62.20 | 63.15 | 63.15 | 1.69% | 694,461 |
| Jul 25, 2025 | 62.60 | 62.75 | 61.90 | 62.10 | 62.10 | -0.72% | 322,095 |
| Jul 24, 2025 | 61.75 | 62.70 | 61.75 | 62.55 | 62.55 | 1.21% | 395,892 |
| Jul 23, 2025 | 61.90 | 62.50 | 61.55 | 61.80 | 61.80 | - | 407,678 |
| Jul 22, 2025 | 62.60 | 62.60 | 61.60 | 61.80 | 61.80 | -0.80% | 480,241 |
| Jul 21, 2025 | 61.60 | 62.90 | 61.50 | 62.30 | 62.30 | 1.14% | 958,283 |