Deva Holding A.S. (IST:DEVA)
Turkey · Delayed Price · Currency is TRY 64.60
+0.45 (0.70%)
Jan 19, 2026, 6:08 PM GMT+3
Deva Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 64.55 | 64.90 | 64.15 | 64.75 | - | 0.94% | 431,327 |
| Jan 16, 2026 | 64.85 | 64.95 | 63.80 | 64.15 | 64.15 | -0.70% | 699,929 |
| Jan 15, 2026 | 63.40 | 64.70 | 63.35 | 64.60 | 64.60 | 1.65% | 636,594 |
| Jan 14, 2026 | 63.80 | 64.40 | 63.20 | 63.55 | 63.55 | -0.39% | 572,858 |
| Jan 13, 2026 | 63.85 | 64.15 | 63.35 | 63.80 | 63.80 | -0.08% | 725,148 |
| Jan 12, 2026 | 63.45 | 64.60 | 63.45 | 63.85 | 63.85 | 0.71% | 829,675 |
| Jan 9, 2026 | 63.25 | 63.85 | 63.05 | 63.40 | 63.40 | 0.32% | 299,744 |
| Jan 8, 2026 | 62.95 | 63.65 | 62.50 | 63.20 | 63.20 | 0.16% | 329,461 |
| Jan 7, 2026 | 63.60 | 64.75 | 63.10 | 63.10 | 63.10 | -0.71% | 459,247 |
| Jan 6, 2026 | 63.25 | 64.30 | 63.00 | 63.55 | 63.55 | 0.95% | 509,515 |
| Jan 5, 2026 | 63.15 | 63.45 | 62.80 | 62.95 | 62.95 | -0.32% | 328,999 |
| Jan 2, 2026 | 63.25 | 64.30 | 62.60 | 63.15 | 63.15 | 0.72% | 806,126 |
| Dec 31, 2025 | 62.80 | 63.60 | 62.35 | 62.70 | 62.70 | 0.40% | 548,630 |
| Dec 30, 2025 | 61.20 | 63.30 | 61.15 | 62.45 | 62.45 | 2.04% | 761,037 |
| Dec 29, 2025 | 62.60 | 63.00 | 61.20 | 61.20 | 61.20 | -2.24% | 441,517 |
| Dec 26, 2025 | 62.65 | 62.90 | 61.70 | 62.60 | 62.60 | 0.16% | 481,583 |
| Dec 25, 2025 | 64.80 | 64.90 | 62.05 | 62.50 | 62.50 | -3.85% | 857,763 |
| Dec 24, 2025 | 60.55 | 65.35 | 60.35 | 65.00 | 65.00 | 7.35% | 1,360,819 |
| Dec 23, 2025 | 61.00 | 61.15 | 60.25 | 60.55 | 60.55 | -0.57% | 181,284 |
| Dec 22, 2025 | 62.40 | 62.45 | 60.85 | 60.90 | 60.90 | -1.93% | 331,262 |
| Dec 19, 2025 | 62.00 | 62.45 | 61.40 | 62.10 | 62.10 | 1.06% | 510,893 |
| Dec 18, 2025 | 61.50 | 62.30 | 61.00 | 61.45 | 61.45 | -0.08% | 415,117 |
| Dec 17, 2025 | 60.95 | 62.30 | 60.55 | 61.50 | 61.50 | 0.82% | 362,395 |
| Dec 16, 2025 | 62.05 | 62.25 | 60.80 | 61.00 | 61.00 | -1.61% | 350,701 |
| Dec 15, 2025 | 62.00 | 62.75 | 61.75 | 62.00 | 62.00 | 0.57% | 365,777 |
| Dec 12, 2025 | 62.30 | 62.40 | 61.30 | 61.65 | 61.65 | -1.04% | 404,145 |
| Dec 11, 2025 | 60.40 | 62.30 | 60.35 | 62.30 | 62.30 | 3.15% | 344,976 |
| Dec 10, 2025 | 61.30 | 61.60 | 60.20 | 60.40 | 60.40 | -1.47% | 550,801 |
| Dec 9, 2025 | 62.10 | 62.40 | 60.95 | 61.30 | 61.30 | -1.21% | 335,061 |
| Dec 8, 2025 | 61.60 | 62.45 | 61.40 | 62.05 | 62.05 | 1.72% | 752,976 |
| 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 |