Deva Holding A.S. (IST:DEVA)
Turkey
· Delayed Price · Currency is TRY 59.05
-5.30 (-8.24%)
At close: Mar 9, 2026
Deva Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 75.20 | 75.90 | 74.25 | 74.25 | 74.25 | -1.13% | 644,223 |
| Feb 20, 2026 | 75.55 | 75.60 | 73.80 | 75.10 | 75.10 | -0.66% | 661,306 |
| Feb 19, 2026 | 79.20 | 79.75 | 73.25 | 75.60 | 75.60 | -3.94% | 1,470,006 |
| Feb 18, 2026 | 79.85 | 80.50 | 77.25 | 78.70 | 78.70 | -1.50% | 1,694,113 |
| Feb 17, 2026 | 78.00 | 80.90 | 77.50 | 79.90 | 79.90 | 2.44% | 1,044,934 |
| Feb 16, 2026 | 78.00 | 80.00 | 77.95 | 78.00 | 78.00 | - | 794,858 |
| Feb 13, 2026 | 80.65 | 81.75 | 77.30 | 78.00 | 78.00 | -3.29% | 1,357,830 |
| Feb 12, 2026 | 77.35 | 80.65 | 77.05 | 80.65 | 80.65 | 4.27% | 1,058,586 |
| Feb 11, 2026 | 76.50 | 78.20 | 76.25 | 77.35 | 77.35 | 0.98% | 761,819 |
| Feb 10, 2026 | 76.00 | 77.30 | 74.90 | 76.60 | 76.60 | 1.39% | 1,068,385 |
| Feb 9, 2026 | 75.05 | 76.30 | 74.00 | 75.55 | 75.55 | 0.67% | 1,073,941 |
| Feb 6, 2026 | 75.25 | 76.00 | 73.75 | 75.05 | 75.05 | -0.07% | 1,433,090 |
| Feb 5, 2026 | 72.50 | 75.65 | 72.05 | 75.10 | 75.10 | 3.59% | 1,979,725 |
| Feb 4, 2026 | 71.05 | 72.85 | 70.40 | 72.50 | 72.50 | 2.18% | 993,194 |
| Feb 3, 2026 | 69.70 | 72.00 | 68.95 | 70.95 | 70.95 | 2.09% | 1,472,155 |
| Feb 2, 2026 | 66.85 | 69.60 | 65.65 | 69.50 | 69.50 | 3.96% | 850,233 |
| Jan 30, 2026 | 67.50 | 68.15 | 64.15 | 66.85 | 66.85 | -0.96% | 921,258 |
| Jan 29, 2026 | 67.25 | 68.40 | 67.25 | 67.50 | 67.50 | 0.67% | 718,312 |
| Jan 28, 2026 | 67.40 | 67.70 | 66.85 | 67.05 | 67.05 | 0.45% | 736,046 |
| Jan 27, 2026 | 68.00 | 68.20 | 66.70 | 66.75 | 66.75 | -1.84% | 666,017 |
| Jan 26, 2026 | 66.20 | 68.50 | 65.95 | 68.00 | 68.00 | 2.72% | 904,732 |
| Jan 23, 2026 | 67.00 | 67.00 | 65.95 | 66.20 | 66.20 | -0.60% | 840,660 |
| Jan 22, 2026 | 64.40 | 66.60 | 64.20 | 66.60 | 66.60 | 3.90% | 1,195,765 |
| Jan 21, 2026 | 64.10 | 64.35 | 63.30 | 64.10 | 64.10 | - | 580,722 |
| Jan 20, 2026 | 64.60 | 64.60 | 63.65 | 64.10 | 64.10 | -0.77% | 599,392 |
| Jan 19, 2026 | 64.55 | 65.20 | 64.15 | 64.60 | 64.60 | 0.70% | 758,787 |
| Jan 16, 2026 | 64.85 | 64.95 | 63.80 | 64.15 | 64.15 | -0.70% | 699,929 |
| Jan 15, 2026 | 63.40 | 64.70 | 63.35 | 64.60 | 64.60 | 1.65% | 636,594 |
| Jan 14, 2026 | 63.80 | 64.40 | 63.20 | 63.55 | 63.55 | -0.39% | 572,858 |
| Jan 13, 2026 | 63.85 | 64.15 | 63.35 | 63.80 | 63.80 | -0.08% | 725,148 |
| Jan 12, 2026 | 63.45 | 64.60 | 63.45 | 63.85 | 63.85 | 0.71% | 829,675 |
| Jan 9, 2026 | 63.25 | 63.85 | 63.05 | 63.40 | 63.40 | 0.32% | 299,744 |
| Jan 8, 2026 | 62.95 | 63.65 | 62.50 | 63.20 | 63.20 | 0.16% | 329,461 |
| Jan 7, 2026 | 63.60 | 64.75 | 63.10 | 63.10 | 63.10 | -0.71% | 459,247 |
| Jan 6, 2026 | 63.25 | 64.30 | 63.00 | 63.55 | 63.55 | 0.95% | 509,515 |
| Jan 5, 2026 | 63.15 | 63.45 | 62.80 | 62.95 | 62.95 | -0.32% | 328,999 |
| Jan 2, 2026 | 63.25 | 64.30 | 62.60 | 63.15 | 63.15 | 0.72% | 806,126 |
| Dec 31, 2025 | 62.80 | 63.60 | 62.35 | 62.70 | 62.70 | 0.40% | 548,630 |
| Dec 30, 2025 | 61.20 | 63.30 | 61.15 | 62.45 | 62.45 | 2.04% | 761,037 |
| Dec 29, 2025 | 62.60 | 63.00 | 61.20 | 61.20 | 61.20 | -2.24% | 441,517 |
| Dec 26, 2025 | 62.65 | 62.90 | 61.70 | 62.60 | 62.60 | 0.16% | 481,583 |
| Dec 25, 2025 | 64.80 | 64.90 | 62.05 | 62.50 | 62.50 | -3.85% | 857,763 |
| Dec 24, 2025 | 60.55 | 65.35 | 60.35 | 65.00 | 65.00 | 7.35% | 1,360,819 |
| Dec 23, 2025 | 61.00 | 61.15 | 60.25 | 60.55 | 60.55 | -0.57% | 181,284 |
| Dec 22, 2025 | 62.40 | 62.45 | 60.85 | 60.90 | 60.90 | -1.93% | 331,262 |
| Dec 19, 2025 | 62.00 | 62.45 | 61.40 | 62.10 | 62.10 | 1.06% | 510,893 |
| Dec 18, 2025 | 61.50 | 62.30 | 61.00 | 61.45 | 61.45 | -0.08% | 415,117 |
| Dec 17, 2025 | 60.95 | 62.30 | 60.55 | 61.50 | 61.50 | 0.82% | 362,395 |
| Dec 16, 2025 | 62.05 | 62.25 | 60.80 | 61.00 | 61.00 | -1.61% | 350,701 |
| Dec 15, 2025 | 62.00 | 62.75 | 61.75 | 62.00 | 62.00 | 0.57% | 365,777 |
| Dec 12, 2025 | 62.30 | 62.40 | 61.30 | 61.65 | 61.65 | -1.04% | 404,145 |
| Dec 11, 2025 | 60.40 | 62.30 | 60.35 | 62.30 | 62.30 | 3.15% | 344,976 |
| Dec 10, 2025 | 61.30 | 61.60 | 60.20 | 60.40 | 60.40 | -1.47% | 550,801 |
| Dec 9, 2025 | 62.10 | 62.40 | 60.95 | 61.30 | 61.30 | -1.21% | 335,061 |
| Dec 8, 2025 | 61.60 | 62.45 | 61.40 | 62.05 | 62.05 | 1.72% | 752,976 |
| Dec 5, 2025 | 60.15 | 61.80 | 60.00 | 61.00 | 61.00 | 1.24% | 425,658 |
| Dec 4, 2025 | 60.65 | 61.10 | 60.15 | 60.25 | 60.25 | -0.58% | 277,529 |
| Dec 3, 2025 | 60.65 | 61.75 | 60.55 | 60.60 | 60.60 | -0.49% | 436,863 |
| Dec 2, 2025 | 60.35 | 61.10 | 60.30 | 60.90 | 60.90 | 1.00% | 259,739 |
| Dec 1, 2025 | 59.25 | 61.50 | 59.25 | 60.30 | 60.30 | 1.77% | 348,544 |
| Nov 28, 2025 | 60.30 | 60.65 | 59.20 | 59.25 | 59.25 | -1.66% | 500,222 |
| Nov 27, 2025 | 60.40 | 61.30 | 60.25 | 60.25 | 60.25 | -0.25% | 342,610 |
| Nov 26, 2025 | 61.85 | 61.95 | 60.00 | 60.40 | 60.40 | -1.87% | 451,306 |
| Nov 25, 2025 | 63.05 | 63.15 | 61.40 | 61.55 | 61.55 | -2.30% | 586,422 |
| Nov 24, 2025 | 62.50 | 63.30 | 62.50 | 63.00 | 63.00 | -0.08% | 311,785 |
| Nov 21, 2025 | 63.00 | 63.30 | 62.05 | 63.05 | 63.05 | -0.71% | 470,523 |
| Nov 20, 2025 | 63.00 | 64.05 | 62.65 | 63.50 | 63.50 | 1.20% | 483,359 |
| Nov 19, 2025 | 63.00 | 64.40 | 62.40 | 62.75 | 62.75 | - | 785,523 |
| Nov 18, 2025 | 63.55 | 64.05 | 62.50 | 62.75 | 62.75 | -1.49% | 277,821 |
| Nov 17, 2025 | 62.60 | 65.05 | 62.50 | 63.70 | 63.70 | 2.25% | 553,625 |
| Nov 14, 2025 | 62.15 | 62.95 | 61.85 | 62.30 | 62.30 | 0.16% | 473,461 |
| Nov 13, 2025 | 63.25 | 63.60 | 62.00 | 62.20 | 62.20 | -1.11% | 448,346 |
| Nov 12, 2025 | 62.80 | 63.30 | 62.40 | 62.90 | 62.90 | 0.72% | 520,291 |
| Nov 11, 2025 | 64.40 | 65.60 | 61.50 | 62.45 | 62.45 | -2.88% | 955,371 |
| Nov 10, 2025 | 67.85 | 68.40 | 64.20 | 64.30 | 64.30 | -7.01% | 1,574,219 |
| Nov 7, 2025 | 70.10 | 70.30 | 68.75 | 69.15 | 69.15 | -1.28% | 485,865 |
| Nov 6, 2025 | 70.15 | 71.10 | 69.85 | 70.05 | 70.05 | - | 479,486 |
| Nov 5, 2025 | 70.50 | 70.55 | 69.70 | 70.05 | 70.05 | -0.57% | 729,135 |
| Nov 4, 2025 | 71.40 | 71.70 | 69.90 | 70.45 | 70.45 | -1.47% | 615,539 |
| Nov 3, 2025 | 70.90 | 72.60 | 70.90 | 71.50 | 71.50 | 0.99% | 871,041 |
| Oct 31, 2025 | 70.60 | 71.45 | 70.05 | 70.80 | 70.80 | 1.29% | 844,363 |
| Oct 30, 2025 | 69.75 | 70.75 | 69.75 | 69.90 | 69.90 | 0.22% | 390,739 |
| Oct 28, 2025 | 69.40 | 70.30 | 69.25 | 69.75 | 69.75 | 0.50% | 286,580 |
| Oct 27, 2025 | 70.85 | 71.85 | 69.35 | 69.40 | 69.40 | -2.05% | 749,592 |
| Oct 24, 2025 | 69.40 | 71.30 | 69.35 | 70.85 | 70.85 | 2.24% | 1,368,712 |
| Oct 23, 2025 | 70.10 | 70.35 | 69.25 | 69.30 | 69.30 | -1.14% | 453,101 |
| Oct 22, 2025 | 72.00 | 73.00 | 70.10 | 70.10 | 70.10 | -2.44% | 910,953 |
| Oct 21, 2025 | 70.80 | 72.55 | 69.30 | 71.85 | 71.85 | 2.57% | 735,639 |
| Oct 20, 2025 | 71.00 | 71.85 | 68.15 | 70.05 | 70.05 | -0.57% | 999,966 |
| Oct 17, 2025 | 70.05 | 72.00 | 67.60 | 70.45 | 70.45 | 0.57% | 1,040,753 |
| Oct 16, 2025 | 68.70 | 72.30 | 68.70 | 70.05 | 70.05 | 0.86% | 930,031 |