Deva Holding A.S. (IST:DEVA)
Turkey
· Delayed Price · Currency is TRY 61.00
+0.75 (1.24%)
At close: Dec 5, 2025
Deva Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 66.45 | 70.00 | 66.15 | 69.45 | 69.45 | 4.59% | 991,675 |
| Oct 14, 2025 | 67.85 | 68.00 | 66.00 | 66.40 | 66.40 | -1.78% | 502,591 |
| Oct 13, 2025 | 68.10 | 69.60 | 67.00 | 67.60 | 67.60 | -2.59% | 434,149 |
| Oct 10, 2025 | 68.55 | 71.85 | 68.55 | 69.40 | 69.40 | 1.61% | 769,981 |
| Oct 9, 2025 | 69.55 | 70.20 | 68.25 | 68.30 | 68.30 | -1.37% | 529,801 |
| Oct 8, 2025 | 72.15 | 72.30 | 68.70 | 69.25 | 69.25 | -4.02% | 810,924 |
| Oct 7, 2025 | 72.65 | 73.90 | 71.60 | 72.15 | 72.15 | -0.69% | 641,593 |
| Oct 6, 2025 | 71.50 | 74.25 | 70.30 | 72.65 | 72.65 | 2.11% | 1,414,059 |
| Oct 3, 2025 | 72.55 | 74.90 | 70.90 | 71.15 | 71.15 | -1.11% | 1,722,926 |
| Oct 2, 2025 | 68.90 | 72.45 | 68.90 | 71.95 | 71.95 | 4.58% | 1,882,977 |
| Oct 1, 2025 | 66.55 | 69.30 | 66.40 | 68.80 | 68.80 | 3.54% | 666,710 |
| Sep 30, 2025 | 66.50 | 67.60 | 65.95 | 66.45 | 66.45 | 0.23% | 654,530 |
| Sep 29, 2025 | 66.80 | 70.65 | 66.15 | 66.30 | 66.30 | -0.75% | 1,528,368 |
| Sep 26, 2025 | 68.10 | 68.90 | 66.80 | 66.80 | 66.80 | -3.33% | 800,960 |
| Sep 25, 2025 | 67.00 | 69.30 | 66.90 | 69.10 | 69.10 | 3.13% | 784,003 |
| Sep 24, 2025 | 67.10 | 67.90 | 66.60 | 67.00 | 67.00 | - | 623,027 |
| Sep 23, 2025 | 67.35 | 67.75 | 66.80 | 67.00 | 67.00 | -1.11% | 575,892 |
| Sep 22, 2025 | 69.30 | 69.30 | 67.40 | 67.75 | 67.75 | 1.57% | 433,833 |
| Sep 19, 2025 | 65.95 | 66.80 | 65.50 | 66.70 | 66.70 | 1.14% | 513,395 |
| Sep 18, 2025 | 67.05 | 67.80 | 65.90 | 65.95 | 65.95 | -1.20% | 581,294 |
| Sep 17, 2025 | 66.00 | 68.05 | 65.75 | 66.75 | 66.75 | 0.91% | 929,618 |
| Sep 16, 2025 | 65.75 | 66.70 | 65.00 | 66.15 | 66.15 | 0.61% | 490,087 |
| Sep 15, 2025 | 62.10 | 66.10 | 61.40 | 65.75 | 65.75 | 5.12% | 571,345 |
| Sep 12, 2025 | 62.80 | 63.05 | 61.65 | 62.55 | 62.55 | -0.71% | 246,597 |
| Sep 11, 2025 | 63.50 | 64.85 | 62.70 | 63.00 | 63.00 | -0.71% | 271,796 |
| Sep 10, 2025 | 64.40 | 64.90 | 63.15 | 63.45 | 63.45 | -1.32% | 258,691 |
| Sep 9, 2025 | 64.75 | 65.45 | 63.75 | 64.30 | 64.30 | -0.69% | 478,799 |
| Sep 8, 2025 | 65.20 | 66.35 | 64.40 | 64.75 | 64.75 | -1.60% | 545,059 |
| Sep 5, 2025 | 66.25 | 67.35 | 65.60 | 65.80 | 65.80 | -0.68% | 490,849 |
| Sep 4, 2025 | 65.50 | 66.70 | 65.50 | 66.25 | 66.25 | 1.15% | 659,845 |
| Sep 3, 2025 | 66.80 | 66.85 | 63.60 | 65.50 | 65.50 | -2.02% | 715,616 |
| Sep 2, 2025 | 69.70 | 69.90 | 65.40 | 66.85 | 66.85 | -4.43% | 947,924 |
| Sep 1, 2025 | 68.20 | 69.95 | 68.20 | 69.95 | 69.95 | 2.57% | 541,829 |
| Aug 29, 2025 | 68.60 | 69.20 | 68.15 | 68.20 | 68.20 | -0.58% | 397,448 |
| Aug 28, 2025 | 68.00 | 69.45 | 67.75 | 68.60 | 68.60 | 1.40% | 630,653 |
| Aug 27, 2025 | 68.05 | 68.55 | 67.45 | 67.65 | 67.65 | -0.44% | 607,005 |
| Aug 26, 2025 | 69.20 | 69.20 | 67.80 | 67.95 | 67.95 | -1.45% | 448,863 |
| Aug 25, 2025 | 67.35 | 69.00 | 67.30 | 68.95 | 68.95 | 3.06% | 822,915 |
| Aug 22, 2025 | 67.60 | 68.40 | 66.50 | 66.90 | 66.90 | -1.11% | 711,897 |
| Aug 21, 2025 | 66.00 | 68.25 | 66.00 | 67.65 | 67.65 | 2.81% | 1,192,499 |
| Aug 20, 2025 | 65.70 | 66.80 | 65.45 | 65.80 | 65.80 | 0.15% | 631,602 |
| Aug 19, 2025 | 68.20 | 68.20 | 65.70 | 65.70 | 65.70 | -3.52% | 1,354,998 |
| Aug 18, 2025 | 67.25 | 70.70 | 66.30 | 68.10 | 68.10 | 2.79% | 3,021,820 |
| Aug 15, 2025 | 64.90 | 66.60 | 64.30 | 66.25 | 66.25 | 2.71% | 1,024,600 |
| Aug 14, 2025 | 63.30 | 64.50 | 63.20 | 64.50 | 64.50 | 1.57% | 866,084 |
| Aug 13, 2025 | 63.70 | 63.90 | 63.20 | 63.50 | 63.50 | 0.08% | 467,126 |
| Aug 12, 2025 | 64.05 | 64.05 | 63.20 | 63.45 | 63.45 | -0.86% | 467,306 |
| Aug 11, 2025 | 63.80 | 64.45 | 63.50 | 64.00 | 64.00 | 0.95% | 639,298 |
| Aug 8, 2025 | 64.60 | 64.60 | 63.15 | 63.40 | 63.40 | -1.78% | 616,897 |
| Aug 7, 2025 | 64.95 | 65.30 | 64.50 | 64.55 | 64.55 | -0.31% | 619,942 |
| Aug 6, 2025 | 66.10 | 66.40 | 64.35 | 64.75 | 64.75 | -1.82% | 603,507 |
| Aug 5, 2025 | 65.30 | 66.80 | 65.10 | 65.95 | 65.95 | 1.07% | 769,262 |
| Aug 4, 2025 | 65.45 | 65.70 | 64.95 | 65.25 | 65.25 | 0.46% | 637,002 |
| Aug 1, 2025 | 65.15 | 65.50 | 64.75 | 64.95 | 64.95 | 0.08% | 454,387 |
| Jul 31, 2025 | 65.25 | 65.55 | 64.30 | 64.90 | 64.90 | -0.38% | 723,256 |
| Jul 30, 2025 | 63.50 | 66.00 | 63.15 | 65.15 | 65.15 | 3.33% | 1,085,077 |
| Jul 29, 2025 | 63.70 | 63.75 | 63.05 | 63.05 | 63.05 | -0.16% | 332,897 |
| Jul 28, 2025 | 62.20 | 63.65 | 62.20 | 63.15 | 63.15 | 1.69% | 694,461 |
| Jul 25, 2025 | 62.60 | 62.75 | 61.90 | 62.10 | 62.10 | -0.72% | 322,095 |
| Jul 24, 2025 | 61.75 | 62.70 | 61.75 | 62.55 | 62.55 | 1.21% | 395,892 |
| Jul 23, 2025 | 61.90 | 62.50 | 61.55 | 61.80 | 61.80 | - | 407,678 |
| Jul 22, 2025 | 62.60 | 62.60 | 61.60 | 61.80 | 61.80 | -0.80% | 480,241 |
| Jul 21, 2025 | 61.60 | 62.90 | 61.50 | 62.30 | 62.30 | 1.14% | 958,283 |
| Jul 18, 2025 | 60.80 | 61.95 | 60.30 | 61.60 | 61.60 | 1.40% | 790,007 |