Deva Holding A.S. (IST:DEVA)
Turkey · Delayed Price · Currency is TRY 63.40
-1.15 (-1.78%)
Aug 8, 2025, 6:08 PM GMT+3
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 60.80 | 61.95 | 60.30 | 61.60 | 61.60 | 1.40% | 790,007 |
| Jul 17, 2025 | 59.55 | 60.90 | 59.55 | 60.75 | 60.75 | 1.84% | 375,617 |
| Jul 16, 2025 | 60.35 | 61.15 | 58.95 | 59.65 | 59.65 | -1.00% | 577,911 |
| Jul 14, 2025 | 60.00 | 60.40 | 59.85 | 60.25 | 60.25 | 0.33% | 204,995 |
| Jul 11, 2025 | 60.85 | 60.90 | 59.40 | 60.05 | 60.05 | -1.07% | 330,378 |
| Jul 10, 2025 | 59.90 | 60.70 | 59.90 | 60.70 | 60.70 | 1.85% | 280,293 |
| Jul 9, 2025 | 58.75 | 59.85 | 58.75 | 59.60 | 59.60 | 0.93% | 203,887 |
| Jul 8, 2025 | 59.95 | 60.25 | 58.45 | 59.05 | 59.05 | -1.25% | 282,192 |
| Jul 7, 2025 | 61.50 | 61.50 | 59.40 | 59.80 | 59.80 | -3.55% | 575,491 |
| Jul 4, 2025 | 59.40 | 62.20 | 58.65 | 62.00 | 62.00 | 5.00% | 1,165,173 |
| Jul 3, 2025 | 58.10 | 59.35 | 57.00 | 59.05 | 59.05 | 2.52% | 557,303 |
| Jul 2, 2025 | 57.00 | 59.65 | 57.00 | 57.60 | 57.60 | 0.96% | 804,387 |
| Jul 1, 2025 | 56.65 | 57.75 | 56.10 | 57.05 | 57.05 | 0.88% | 755,495 |
| Jun 30, 2025 | 55.20 | 56.95 | 55.05 | 56.55 | 56.55 | 2.82% | 486,366 |
| Jun 27, 2025 | 54.05 | 55.25 | 53.10 | 55.00 | 55.00 | 1.29% | 462,865 |
| Jun 26, 2025 | 54.75 | 55.00 | 54.00 | 54.30 | 54.30 | -0.73% | 316,837 |
| Jun 25, 2025 | 55.00 | 55.30 | 54.30 | 54.70 | 54.70 | -0.45% | 388,859 |
| Jun 24, 2025 | 54.50 | 55.10 | 53.55 | 54.95 | 54.95 | 3.88% | 467,758 |
| Jun 23, 2025 | 52.50 | 53.65 | 52.05 | 52.90 | 52.90 | -0.28% | 343,685 |
| Jun 20, 2025 | 52.65 | 53.35 | 52.65 | 53.05 | 53.05 | 1.34% | 202,648 |
| Jun 19, 2025 | 52.75 | 53.35 | 52.20 | 52.35 | 52.35 | -0.85% | 251,850 |
| Jun 18, 2025 | 53.70 | 53.70 | 52.65 | 52.80 | 52.80 | -1.68% | 248,221 |
| Jun 17, 2025 | 54.00 | 54.35 | 53.40 | 53.70 | 53.70 | -0.56% | 244,815 |
| Jun 16, 2025 | 53.65 | 54.45 | 53.10 | 54.00 | 54.00 | 1.03% | 312,797 |
| Jun 13, 2025 | 53.00 | 54.00 | 51.00 | 53.45 | 53.45 | -4.81% | 602,397 |
| Jun 12, 2025 | 57.00 | 57.05 | 56.10 | 56.15 | 56.15 | -2.09% | 287,401 |
| Jun 11, 2025 | 57.60 | 57.95 | 57.25 | 57.35 | 57.35 | -0.35% | 323,693 |
| Jun 10, 2025 | 57.15 | 57.80 | 57.15 | 57.55 | 57.55 | 0.96% | 354,461 |
| Jun 5, 2025 | 56.85 | 57.15 | 56.60 | 57.00 | 57.00 | 0.35% | 134,936 |
| Jun 4, 2025 | 56.40 | 56.90 | 55.80 | 56.80 | 56.80 | 1.70% | 302,702 |
| Jun 3, 2025 | 55.35 | 56.50 | 55.30 | 55.85 | 55.85 | 1.82% | 461,925 |
| Jun 2, 2025 | 54.55 | 55.40 | 54.50 | 54.85 | 54.85 | 0.55% | 294,279 |
| May 30, 2025 | 54.50 | 55.30 | 54.05 | 54.55 | 54.55 | 0.09% | 261,394 |
| May 29, 2025 | 54.80 | 55.30 | 53.95 | 54.50 | 54.50 | 0.09% | 421,683 |
| May 28, 2025 | 55.00 | 55.35 | 54.20 | 54.45 | 54.45 | -1.00% | 379,992 |