Deva Holding A.S. (IST:DEVA)
Turkey · Delayed Price · Currency is TRY 72.55
+0.35 (0.48%)
Aug 14, 2026, 6:09 PM GMT+3
Deva Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 73.10 | 73.40 | 70.60 | 70.60 | 70.60 | -3.42% | 566,605 |
| Jun 24, 2026 | 72.80 | 73.10 | 70.95 | 73.10 | 73.10 | 1.39% | 504,987 |
| Jun 23, 2026 | 71.70 | 72.35 | 71.10 | 72.10 | 72.10 | 0.56% | 820,819 |
| 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 |