Deva Holding A.S. (IST:DEVA)
Turkey · Delayed Price · Currency is TRY 71.95
+2.35 (3.38%)
May 8, 2026, 6:09 PM GMT+3
Deva Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 66.40 | 69.70 | 66.40 | 69.60 | 69.60 | 5.14% | 1,308,824 |
| May 6, 2026 | 66.05 | 67.25 | 65.80 | 66.20 | 66.20 | 1.61% | 446,690 |
| May 5, 2026 | 64.50 | 65.60 | 64.35 | 65.15 | 65.15 | 1.01% | 494,760 |
| May 4, 2026 | 66.05 | 66.40 | 64.10 | 64.50 | 64.50 | -2.35% | 448,858 |
| Apr 30, 2026 | 66.20 | 66.70 | 65.50 | 66.05 | 66.05 | -0.38% | 256,196 |
| Apr 29, 2026 | 67.85 | 68.10 | 66.20 | 66.30 | 66.30 | -1.78% | 565,382 |
| Apr 28, 2026 | 68.30 | 68.35 | 66.30 | 67.50 | 67.50 | -1.17% | 552,816 |
| Apr 27, 2026 | 67.60 | 69.15 | 67.60 | 68.30 | 68.30 | 1.26% | 821,289 |
| Apr 24, 2026 | 67.75 | 67.80 | 66.55 | 67.45 | 67.45 | -0.37% | 426,854 |
| Apr 22, 2026 | 67.40 | 68.20 | 66.90 | 67.70 | 67.70 | 0.45% | 503,563 |
| Apr 21, 2026 | 67.40 | 68.35 | 66.95 | 67.40 | 67.40 | 1.13% | 862,555 |
| Apr 20, 2026 | 67.90 | 67.90 | 66.10 | 66.65 | 66.65 | -1.84% | 634,153 |
| Apr 17, 2026 | 66.95 | 68.20 | 66.60 | 67.90 | 67.90 | 1.42% | 580,802 |
| Apr 16, 2026 | 67.25 | 67.80 | 66.55 | 66.95 | 66.95 | -0.15% | 532,430 |
| Apr 15, 2026 | 68.00 | 68.00 | 66.10 | 67.05 | 67.05 | -0.07% | 384,501 |
| Apr 14, 2026 | 65.80 | 67.45 | 65.80 | 67.10 | 67.10 | 2.36% | 944,748 |
| Apr 13, 2026 | 66.00 | 66.35 | 64.70 | 65.55 | 65.55 | -1.28% | 562,850 |
| Apr 10, 2026 | 67.00 | 67.10 | 66.05 | 66.40 | 66.40 | 0.61% | 462,462 |
| Apr 9, 2026 | 63.55 | 66.95 | 63.30 | 66.00 | 66.00 | 3.94% | 1,156,084 |
| Apr 8, 2026 | 62.50 | 64.00 | 62.50 | 63.50 | 63.50 | 2.58% | 544,210 |
| Apr 7, 2026 | 62.10 | 63.15 | 60.70 | 61.90 | 61.90 | -0.32% | 531,657 |
| Apr 6, 2026 | 60.95 | 62.60 | 60.95 | 62.10 | 62.10 | 1.97% | 349,195 |
| Apr 3, 2026 | 60.55 | 61.05 | 59.90 | 60.90 | 60.90 | 0.74% | 541,841 |
| Apr 2, 2026 | 60.95 | 60.95 | 59.75 | 60.45 | 60.45 | -0.08% | 384,859 |
| Apr 1, 2026 | 60.15 | 61.10 | 57.50 | 60.50 | 60.50 | 0.75% | 511,842 |
| Mar 31, 2026 | 59.30 | 60.25 | 58.95 | 60.05 | 60.05 | 1.78% | 378,280 |
| Mar 30, 2026 | 59.45 | 61.00 | 59.00 | 59.00 | 59.00 | -1.17% | 361,358 |
| Mar 27, 2026 | 61.05 | 61.35 | 59.40 | 59.70 | 59.70 | -1.89% | 329,268 |
| Mar 26, 2026 | 61.55 | 62.00 | 60.70 | 60.85 | 60.85 | -1.22% | 346,283 |
| Mar 25, 2026 | 62.00 | 62.80 | 61.30 | 61.60 | 61.60 | -0.08% | 341,738 |
| Mar 24, 2026 | 62.80 | 63.10 | 61.35 | 61.65 | 61.65 | -1.75% | 278,444 |
| Mar 23, 2026 | 62.10 | 63.60 | 60.10 | 62.75 | 62.75 | 1.05% | 701,474 |
| Mar 19, 2026 | 62.50 | 62.90 | 62.10 | 62.10 | 62.10 | -1.11% | 108,845 |
| Mar 18, 2026 | 63.20 | 64.45 | 62.30 | 62.80 | 62.80 | 0.96% | 636,763 |
| Mar 17, 2026 | 60.90 | 62.30 | 60.90 | 62.20 | 62.20 | 2.22% | 348,203 |
| Mar 16, 2026 | 61.25 | 61.70 | 60.15 | 60.85 | 60.85 | 0.41% | 425,943 |
| Mar 13, 2026 | 61.50 | 62.95 | 59.60 | 60.60 | 60.60 | 0.58% | 915,783 |
| Mar 12, 2026 | 60.65 | 61.25 | 59.85 | 60.25 | 60.25 | 1.09% | 1,714,003 |
| Mar 11, 2026 | 61.40 | 61.40 | 59.35 | 59.60 | 59.60 | -1.81% | 742,148 |
| Mar 10, 2026 | 60.35 | 61.25 | 59.50 | 60.70 | 60.70 | 2.79% | 1,047,132 |
| Mar 9, 2026 | 60.05 | 60.35 | 58.35 | 59.05 | 59.05 | -8.24% | 1,767,706 |
| Mar 6, 2026 | 66.00 | 66.40 | 64.15 | 64.35 | 64.35 | -3.09% | 417,474 |
| Mar 5, 2026 | 64.50 | 66.65 | 64.50 | 66.40 | 66.40 | 3.19% | 478,906 |
| Mar 4, 2026 | 64.60 | 65.35 | 64.00 | 64.35 | 64.35 | -0.39% | 710,187 |
| Mar 3, 2026 | 65.70 | 67.00 | 64.60 | 64.60 | 64.60 | -2.27% | 640,821 |
| Mar 2, 2026 | 66.95 | 67.00 | 65.10 | 66.10 | 66.10 | -6.11% | 1,375,118 |
| Feb 27, 2026 | 70.65 | 71.90 | 69.60 | 70.40 | 70.40 | -0.28% | 553,267 |
| Feb 26, 2026 | 70.40 | 71.50 | 70.20 | 70.60 | 70.60 | 0.28% | 378,038 |
| Feb 25, 2026 | 73.50 | 73.70 | 70.40 | 70.40 | 70.40 | -4.22% | 593,568 |
| Feb 24, 2026 | 74.10 | 74.45 | 73.10 | 73.50 | 73.50 | -1.01% | 493,207 |