Deva Holding A.S. (IST:DEVA)
Turkey · Delayed Price · Currency is TRY 71.70
+1.20 (1.70%)
Jun 22, 2026, 6:09 PM GMT+3
Deva Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 71.00 | 72.10 | 70.55 | 71.70 | 71.70 | 1.70% | 552,750 |
| Jun 19, 2026 | 69.55 | 71.30 | 69.00 | 70.50 | 70.50 | 1.29% | 857,710 |
| Jun 18, 2026 | 68.80 | 69.80 | 68.70 | 69.60 | 69.60 | 1.38% | 843,155 |
| Jun 17, 2026 | 69.05 | 69.70 | 68.10 | 68.65 | 68.65 | -0.07% | 1,013,328 |
| Jun 16, 2026 | 68.50 | 69.35 | 67.30 | 68.70 | 68.70 | 1.70% | 890,566 |
| Jun 15, 2026 | 65.85 | 67.55 | 65.85 | 67.55 | 67.55 | 3.84% | 670,602 |
| Jun 12, 2026 | 65.20 | 66.10 | 64.45 | 65.05 | 65.05 | 0.46% | 511,992 |
| Jun 11, 2026 | 65.05 | 66.80 | 64.10 | 64.75 | 64.75 | -0.61% | 510,992 |
| Jun 10, 2026 | 64.30 | 68.00 | 64.05 | 65.15 | 65.15 | 1.01% | 1,018,424 |
| Jun 9, 2026 | 64.45 | 65.15 | 64.30 | 64.50 | 64.50 | -0.08% | 350,943 |
| Jun 8, 2026 | 65.30 | 65.30 | 64.35 | 64.55 | 64.55 | -1.22% | 352,121 |
| Jun 5, 2026 | 66.40 | 66.60 | 65.15 | 65.35 | 65.35 | -1.06% | 267,748 |
| Jun 4, 2026 | 66.00 | 66.95 | 65.35 | 66.05 | 66.05 | 0.61% | 331,366 |
| Jun 3, 2026 | 66.80 | 67.50 | 65.50 | 65.65 | 65.65 | -1.65% | 741,014 |
| Jun 2, 2026 | 65.00 | 66.80 | 65.00 | 66.75 | 66.75 | 2.69% | 436,206 |
| Jun 1, 2026 | 65.10 | 66.10 | 65.00 | 65.00 | 65.00 | - | 380,384 |
| May 26, 2026 | 64.75 | 65.30 | 64.15 | 65.00 | 65.00 | 0.93% | 123,914 |
| May 25, 2026 | 64.15 | 64.85 | 64.00 | 64.40 | 64.40 | 0.39% | 354,874 |
| May 22, 2026 | 62.70 | 64.45 | 61.80 | 64.15 | 64.15 | 1.99% | 692,390 |
| May 21, 2026 | 65.55 | 65.85 | 62.50 | 62.90 | 62.90 | -4.12% | 324,063 |
| May 20, 2026 | 65.00 | 66.60 | 64.80 | 65.60 | 65.60 | 0.92% | 390,510 |
| May 18, 2026 | 66.45 | 66.65 | 64.70 | 65.00 | 65.00 | -2.62% | 431,745 |
| May 15, 2026 | 68.45 | 69.05 | 66.15 | 66.75 | 66.75 | -2.13% | 738,419 |
| May 14, 2026 | 68.25 | 69.00 | 68.20 | 68.20 | 68.20 | 0.15% | 362,895 |
| May 13, 2026 | 69.25 | 69.45 | 67.00 | 68.10 | 68.10 | -1.30% | 1,017,929 |
| May 12, 2026 | 71.30 | 72.40 | 68.90 | 69.00 | 69.00 | -3.23% | 920,713 |
| May 11, 2026 | 71.90 | 73.70 | 69.95 | 71.30 | 71.30 | -0.90% | 1,763,421 |
| May 8, 2026 | 70.30 | 74.35 | 70.20 | 71.95 | 71.95 | 3.38% | 3,722,208 |
| 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% | 494,315 |
| 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 |