Deva Holding A.S. (IST:DEVA)
Turkey · Delayed Price · Currency is TRY 92.45
+1.90 (2.10%)
Sep 4, 2026, 6:09 PM GMT+3
Deva Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 84.00 | 86.00 | 82.30 | 85.20 | 85.20 | 0.83% | 1,910,287 |
| Aug 18, 2026 | 85.00 | 86.90 | 82.60 | 84.50 | 84.50 | 5.89% | 4,361,140 |
| Aug 17, 2026 | 79.20 | 79.80 | 77.60 | 79.80 | 79.80 | 9.99% | 346,410 |
| Aug 14, 2026 | 72.45 | 72.65 | 70.85 | 72.55 | 72.55 | 0.48% | 354,198 |
| Aug 13, 2026 | 72.80 | 73.05 | 71.55 | 72.20 | 72.20 | -0.82% | 301,995 |
| Aug 12, 2026 | 72.70 | 73.75 | 71.40 | 72.80 | 72.80 | -0.07% | 542,206 |
| Aug 11, 2026 | 71.85 | 72.85 | 70.70 | 72.85 | 72.85 | 1.39% | 447,955 |
| Aug 10, 2026 | 72.20 | 73.00 | 71.40 | 71.85 | 71.85 | 0.56% | 262,992 |
| Aug 7, 2026 | 69.20 | 71.50 | 68.55 | 71.45 | 71.45 | 3.78% | 481,309 |
| Aug 6, 2026 | 68.00 | 70.00 | 68.00 | 68.85 | 68.85 | 1.18% | 345,804 |
| Aug 5, 2026 | 69.20 | 69.60 | 67.85 | 68.05 | 68.05 | -1.66% | 315,240 |
| Aug 4, 2026 | 69.70 | 70.70 | 67.30 | 69.20 | 69.20 | -0.86% | 968,720 |
| Aug 3, 2026 | 70.25 | 71.70 | 69.50 | 69.80 | 69.80 | -0.43% | 365,365 |
| Jul 31, 2026 | 72.45 | 73.05 | 69.90 | 70.10 | 70.10 | -3.31% | 523,945 |
| Jul 30, 2026 | 71.65 | 75.90 | 71.05 | 72.50 | 72.50 | 2.18% | 487,358 |
| Jul 29, 2026 | 71.50 | 72.00 | 69.85 | 70.95 | 70.95 | -0.77% | 353,650 |
| Jul 28, 2026 | 72.65 | 73.40 | 69.05 | 71.50 | 71.50 | -1.99% | 417,252 |
| Jul 27, 2026 | 75.65 | 76.40 | 72.00 | 72.95 | 72.95 | -3.51% | 370,799 |
| Jul 24, 2026 | 75.85 | 76.05 | 75.10 | 75.60 | 75.60 | 0.20% | 250,841 |
| Jul 23, 2026 | 75.45 | 76.15 | 74.75 | 75.45 | 75.45 | 0.53% | 265,715 |
| Jul 22, 2026 | 76.90 | 77.35 | 74.95 | 75.05 | 75.05 | -2.41% | 882,363 |
| Jul 21, 2026 | 75.05 | 77.60 | 74.05 | 76.90 | 76.90 | 2.53% | 1,173,361 |
| Jul 20, 2026 | 73.65 | 75.60 | 72.95 | 75.00 | 75.00 | 1.97% | 558,064 |
| Jul 17, 2026 | 75.00 | 75.00 | 72.40 | 73.55 | 73.55 | -1.54% | 237,777 |
| Jul 16, 2026 | 73.95 | 74.70 | 73.10 | 74.70 | 74.70 | 1.36% | 336,543 |
| Jul 14, 2026 | 71.55 | 73.95 | 71.05 | 73.70 | 73.70 | 3.00% | 506,057 |
| Jul 13, 2026 | 70.95 | 72.00 | 69.75 | 71.55 | 71.55 | 1.27% | 296,518 |
| Jul 10, 2026 | 68.35 | 71.15 | 68.15 | 70.65 | 70.65 | 3.37% | 437,488 |
| Jul 9, 2026 | 68.85 | 69.55 | 67.70 | 68.35 | 68.35 | -0.44% | 359,399 |
| Jul 8, 2026 | 70.80 | 70.85 | 68.55 | 68.65 | 68.65 | -2.83% | 446,086 |
| Jul 7, 2026 | 70.65 | 72.00 | 70.25 | 70.65 | 70.65 | -0.21% | 323,427 |
| Jul 6, 2026 | 73.70 | 74.00 | 70.80 | 70.80 | 70.80 | -3.93% | 322,118 |
| Jul 3, 2026 | 73.10 | 75.30 | 73.00 | 73.70 | 73.70 | 0.82% | 541,362 |
| Jul 2, 2026 | 74.90 | 74.90 | 72.65 | 73.10 | 73.10 | -1.68% | 306,942 |
| Jul 1, 2026 | 72.05 | 74.50 | 71.00 | 74.35 | 74.35 | 3.77% | 638,788 |
| Jun 30, 2026 | 70.70 | 72.45 | 70.05 | 71.65 | 71.65 | 2.21% | 368,084 |
| Jun 29, 2026 | 69.85 | 70.90 | 69.70 | 70.10 | 70.10 | 0.43% | 271,460 |
| Jun 26, 2026 | 70.60 | 71.10 | 69.60 | 69.80 | 69.80 | -1.13% | 257,279 |