Deva Holding A.S. (IST:DEVA)
Turkey · Delayed Price · Currency is TRY 70.50
-1.60 (-2.22%)
Oct 28, 2026, 12:38 PM GMT+3
Deva Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 71.55 | 72.10 | 69.35 | 70.50 | 70.50 | -2.22% | 139,185 |
| Oct 27, 2026 | 73.45 | 73.45 | 70.85 | 72.10 | 72.10 | -1.84% | 321,499 |
| Oct 26, 2026 | 72.35 | 73.65 | 72.10 | 73.45 | 73.45 | 1.24% | 165,002 |
| Oct 23, 2026 | 72.95 | 73.40 | 69.70 | 72.55 | 72.55 | -0.14% | 264,757 |
| Oct 22, 2026 | 73.65 | 73.75 | 71.50 | 72.65 | 72.65 | -1.36% | 306,600 |
| Oct 21, 2026 | 77.30 | 77.30 | 73.60 | 73.65 | 73.65 | -4.47% | 304,756 |
| Oct 20, 2026 | 75.60 | 77.20 | 74.50 | 77.10 | 77.10 | 1.98% | 353,944 |
| Oct 19, 2026 | 75.95 | 77.50 | 74.85 | 75.60 | 75.60 | -0.98% | 337,008 |
| Oct 16, 2026 | 77.10 | 77.15 | 75.05 | 76.35 | 76.35 | -2.24% | 191,695 |
| Oct 15, 2026 | 78.10 | 79.10 | 77.05 | 78.10 | 78.10 | -1.39% | 245,816 |
| Oct 14, 2026 | 80.80 | 80.80 | 78.55 | 79.20 | 79.20 | -2.16% | 357,364 |
| Oct 13, 2026 | 82.65 | 83.25 | 80.15 | 80.95 | 80.95 | -2.47% | 306,702 |
| Oct 12, 2026 | 85.85 | 86.25 | 82.80 | 83.00 | 83.00 | -3.32% | 305,832 |
| Oct 9, 2026 | 87.35 | 88.30 | 85.15 | 85.85 | 85.85 | -1.32% | 241,601 |
| Oct 8, 2026 | 85.90 | 87.30 | 85.40 | 87.00 | 87.00 | 1.16% | 164,729 |
| Oct 7, 2026 | 86.60 | 87.75 | 84.50 | 86.00 | 86.00 | -1.55% | 206,690 |
| Oct 6, 2026 | 88.60 | 89.80 | 87.10 | 87.35 | 87.35 | -2.46% | 204,652 |
| Oct 5, 2026 | 88.95 | 90.00 | 87.55 | 89.55 | 89.55 | 0.62% | 297,509 |
| Oct 2, 2026 | 92.70 | 93.30 | 89.00 | 89.00 | 89.00 | -3.26% | 326,377 |
| Oct 1, 2026 | 90.75 | 92.30 | 89.25 | 92.00 | 92.00 | 2.11% | 343,689 |
| Sep 30, 2026 | 91.35 | 94.20 | 88.60 | 90.10 | 90.10 | -2.12% | 318,002 |
| Sep 29, 2026 | 93.25 | 95.30 | 91.80 | 92.05 | 92.05 | -1.29% | 242,489 |
| Sep 28, 2026 | 96.75 | 96.85 | 93.20 | 93.25 | 93.25 | -4.60% | 207,132 |
| Sep 25, 2026 | 96.70 | 97.75 | 95.40 | 97.75 | 97.75 | 1.82% | 251,269 |
| Sep 24, 2026 | 101.10 | 101.70 | 96.00 | 96.00 | 96.00 | -5.33% | 356,893 |
| Sep 23, 2026 | 101.00 | 103.10 | 99.50 | 101.40 | 101.40 | -0.78% | 449,313 |
| Sep 22, 2026 | 96.20 | 102.20 | 96.20 | 102.20 | 102.20 | 5.69% | 528,399 |
| Sep 21, 2026 | 97.50 | 97.50 | 93.90 | 96.70 | 96.70 | -2.42% | 569,070 |
| Sep 18, 2026 | 99.90 | 101.30 | 97.10 | 99.10 | 99.10 | -0.80% | 680,352 |
| Sep 17, 2026 | 94.05 | 99.90 | 93.10 | 99.90 | 99.90 | 6.05% | 670,103 |
| Sep 16, 2026 | 95.45 | 97.35 | 91.60 | 94.20 | 94.20 | -3.09% | 704,330 |
| Sep 15, 2026 | 102.10 | 104.10 | 97.05 | 97.20 | 97.20 | -6.72% | 893,584 |
| Sep 14, 2026 | 104.00 | 108.40 | 100.40 | 104.20 | 104.20 | 1.56% | 2,048,244 |
| Sep 11, 2026 | 105.10 | 109.30 | 101.80 | 102.60 | 102.60 | -2.38% | 1,949,654 |
| Sep 10, 2026 | 95.55 | 105.10 | 94.35 | 105.10 | 105.10 | 9.99% | 2,802,890 |
| Sep 9, 2026 | 95.80 | 97.45 | 94.05 | 95.55 | 95.55 | -0.26% | 552,537 |
| Sep 8, 2026 | 94.95 | 96.25 | 94.30 | 95.80 | 95.80 | 1.59% | 375,753 |
| Sep 7, 2026 | 92.45 | 95.50 | 92.45 | 94.30 | 94.30 | 2.00% | 606,783 |
| Sep 4, 2026 | 90.60 | 93.00 | 90.60 | 92.45 | 92.45 | 2.10% | 492,665 |
| Sep 3, 2026 | 95.70 | 96.30 | 89.65 | 90.55 | 90.55 | -4.68% | 702,814 |
| Sep 2, 2026 | 95.50 | 95.85 | 93.25 | 95.00 | 95.00 | -0.68% | 593,305 |
| Sep 1, 2026 | 93.25 | 95.75 | 92.15 | 95.65 | 95.65 | 2.14% | 953,183 |
| Aug 31, 2026 | 93.30 | 94.10 | 92.15 | 93.65 | 93.65 | 2.24% | 866,616 |
| Aug 28, 2026 | 91.05 | 93.50 | 90.00 | 91.60 | 91.60 | 1.22% | 453,980 |
| Aug 27, 2026 | 92.70 | 92.70 | 89.60 | 90.50 | 90.50 | -0.88% | 545,911 |
| Aug 26, 2026 | 87.60 | 92.20 | 87.30 | 91.30 | 91.30 | 3.28% | 1,229,149 |
| Aug 25, 2026 | 84.30 | 89.60 | 83.70 | 88.40 | 88.40 | 4.86% | 1,355,694 |
| Aug 24, 2026 | 84.45 | 85.80 | 82.85 | 84.30 | 84.30 | 0.36% | 800,539 |
| Aug 21, 2026 | 89.55 | 90.00 | 82.75 | 84.00 | 84.00 | -5.78% | 1,510,388 |
| Aug 20, 2026 | 85.25 | 90.80 | 84.35 | 89.15 | 89.15 | 4.64% | 2,121,798 |