Deva Holding A.S. (IST:DEVA)
Turkey · Delayed Price · Currency is TRY 61.00
+0.75 (1.24%)
At close: Dec 5, 2025
Deva Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.15 | 61.80 | 60.00 | 61.00 | 61.00 | 1.24% | 425,658 |
| Dec 4, 2025 | 60.65 | 61.10 | 60.15 | 60.25 | 60.25 | -0.58% | 277,529 |
| Dec 3, 2025 | 60.65 | 61.75 | 60.55 | 60.60 | 60.60 | -0.49% | 436,863 |
| Dec 2, 2025 | 60.35 | 61.10 | 60.30 | 60.90 | 60.90 | 1.00% | 259,739 |
| Dec 1, 2025 | 59.25 | 61.50 | 59.25 | 60.30 | 60.30 | 1.77% | 348,544 |
| Nov 28, 2025 | 60.30 | 60.65 | 59.20 | 59.25 | 59.25 | -1.66% | 500,222 |
| Nov 27, 2025 | 60.40 | 61.30 | 60.25 | 60.25 | 60.25 | -0.25% | 342,610 |
| Nov 26, 2025 | 61.85 | 61.95 | 60.00 | 60.40 | 60.40 | -1.87% | 451,306 |
| Nov 25, 2025 | 63.05 | 63.15 | 61.40 | 61.55 | 61.55 | -2.30% | 586,422 |
| Nov 24, 2025 | 62.50 | 63.30 | 62.50 | 63.00 | 63.00 | -0.08% | 311,785 |
| Nov 21, 2025 | 63.00 | 63.30 | 62.05 | 63.05 | 63.05 | -0.71% | 470,523 |
| Nov 20, 2025 | 63.00 | 64.05 | 62.65 | 63.50 | 63.50 | 1.20% | 483,359 |
| Nov 19, 2025 | 63.00 | 64.40 | 62.40 | 62.75 | 62.75 | - | 785,523 |
| Nov 18, 2025 | 63.55 | 64.05 | 62.50 | 62.75 | 62.75 | -1.49% | 277,821 |
| Nov 17, 2025 | 62.60 | 65.05 | 62.50 | 63.70 | 63.70 | 2.25% | 553,625 |
| Nov 14, 2025 | 62.15 | 62.95 | 61.85 | 62.30 | 62.30 | 0.16% | 473,461 |
| Nov 13, 2025 | 63.25 | 63.60 | 62.00 | 62.20 | 62.20 | -1.11% | 448,346 |
| Nov 12, 2025 | 62.80 | 63.30 | 62.40 | 62.90 | 62.90 | 0.72% | 520,291 |
| Nov 11, 2025 | 64.40 | 65.60 | 61.50 | 62.45 | 62.45 | -2.88% | 955,371 |
| Nov 10, 2025 | 67.85 | 68.40 | 64.20 | 64.30 | 64.30 | -7.01% | 1,574,219 |
| Nov 7, 2025 | 70.10 | 70.30 | 68.75 | 69.15 | 69.15 | -1.28% | 485,865 |
| Nov 6, 2025 | 70.15 | 71.10 | 69.85 | 70.05 | 70.05 | - | 479,486 |
| Nov 5, 2025 | 70.50 | 70.55 | 69.70 | 70.05 | 70.05 | -0.57% | 729,135 |
| Nov 4, 2025 | 71.40 | 71.70 | 69.90 | 70.45 | 70.45 | -1.47% | 615,539 |
| Nov 3, 2025 | 70.90 | 72.60 | 70.90 | 71.50 | 71.50 | 0.99% | 871,041 |
| Oct 31, 2025 | 70.60 | 71.45 | 70.05 | 70.80 | 70.80 | 1.29% | 844,363 |
| Oct 30, 2025 | 69.75 | 70.75 | 69.75 | 69.90 | 69.90 | 0.22% | 390,739 |
| Oct 28, 2025 | 69.40 | 70.30 | 69.25 | 69.75 | 69.75 | 0.50% | 286,580 |
| Oct 27, 2025 | 70.85 | 71.85 | 69.35 | 69.40 | 69.40 | -2.05% | 749,592 |
| Oct 24, 2025 | 69.40 | 71.30 | 69.35 | 70.85 | 70.85 | 2.24% | 1,368,712 |
| Oct 23, 2025 | 70.10 | 70.35 | 69.25 | 69.30 | 69.30 | -1.14% | 453,101 |
| Oct 22, 2025 | 72.00 | 73.00 | 70.10 | 70.10 | 70.10 | -2.44% | 910,953 |
| Oct 21, 2025 | 70.80 | 72.55 | 69.30 | 71.85 | 71.85 | 2.57% | 735,639 |
| Oct 20, 2025 | 71.00 | 71.85 | 68.15 | 70.05 | 70.05 | -0.57% | 999,966 |
| Oct 17, 2025 | 70.05 | 72.00 | 67.60 | 70.45 | 70.45 | 0.57% | 1,040,753 |
| Oct 16, 2025 | 68.70 | 72.30 | 68.70 | 70.05 | 70.05 | 0.86% | 930,031 |
| Oct 15, 2025 | 66.45 | 70.00 | 66.15 | 69.45 | 69.45 | 4.59% | 991,675 |
| Oct 14, 2025 | 67.85 | 68.00 | 66.00 | 66.40 | 66.40 | -1.78% | 502,591 |
| Oct 13, 2025 | 68.10 | 69.60 | 67.00 | 67.60 | 67.60 | -2.59% | 434,149 |
| Oct 10, 2025 | 68.55 | 71.85 | 68.55 | 69.40 | 69.40 | 1.61% | 769,981 |
| Oct 9, 2025 | 69.55 | 70.20 | 68.25 | 68.30 | 68.30 | -1.37% | 529,801 |
| Oct 8, 2025 | 72.15 | 72.30 | 68.70 | 69.25 | 69.25 | -4.02% | 810,924 |
| Oct 7, 2025 | 72.65 | 73.90 | 71.60 | 72.15 | 72.15 | -0.69% | 641,593 |
| Oct 6, 2025 | 71.50 | 74.25 | 70.30 | 72.65 | 72.65 | 2.11% | 1,414,059 |
| Oct 3, 2025 | 72.55 | 74.90 | 70.90 | 71.15 | 71.15 | -1.11% | 1,722,926 |
| Oct 2, 2025 | 68.90 | 72.45 | 68.90 | 71.95 | 71.95 | 4.58% | 1,882,977 |
| Oct 1, 2025 | 66.55 | 69.30 | 66.40 | 68.80 | 68.80 | 3.54% | 666,710 |
| Sep 30, 2025 | 66.50 | 67.60 | 65.95 | 66.45 | 66.45 | 0.23% | 654,530 |
| Sep 29, 2025 | 66.80 | 70.65 | 66.15 | 66.30 | 66.30 | -0.75% | 1,528,368 |
| Sep 26, 2025 | 68.10 | 68.90 | 66.80 | 66.80 | 66.80 | -3.33% | 800,960 |