Deva Holding A.S. (IST:DEVA)
Turkey · Delayed Price · Currency is TRY 66.25
+0.75 (1.15%)
Sep 4, 2025, 2:44 PM GMT+3
Deva Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 65.50 | 66.60 | 65.50 | 66.50 | 66.50 | 1.53% | 99,157 |
| Sep 3, 2025 | 66.80 | 66.85 | 63.60 | 65.50 | 65.50 | -2.02% | 703,021 |
| 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 |
| 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 |