TipRanks
Go Ultimate55% OFF

Deva Holding A.S. (DEVA) Historical Prices

TR:DEVA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202669.9070.7568.4569.2569.25-1.77%197,2220.30
Oct 29, 202670.5072.1069.3570.5070.50+0.00%00.00
Oct 28, 202671.5572.1069.3570.5070.50-2.22%139,1850.21
Oct 27, 202673.4573.4570.8572.1072.10-1.84%321,4990.47
Oct 26, 202672.3573.6572.1073.4573.45+1.24%165,0020.24
Oct 23, 202672.9573.4069.7072.5572.55-0.14%264,7570.39
Oct 22, 202673.6573.7571.5072.6572.65-1.36%306,6000.45
Oct 21, 202677.3077.3073.6073.6573.65-4.47%304,7560.45
Oct 20, 202675.6077.2074.5077.1077.10+1.98%353,9440.52
Oct 19, 202675.9577.5074.8575.6075.60-0.98%337,0080.49
Oct 16, 202677.1077.1575.0576.3576.35-2.24%191,6950.27
Oct 15, 202678.1079.1077.0578.1078.10-1.39%245,8160.35
Oct 14, 202680.8080.8078.5579.2079.20-2.16%357,3640.50
Oct 13, 202682.6583.2580.1580.9580.95-2.47%306,7020.43
Oct 12, 202685.8586.2582.8083.0083.00-3.32%305,8320.43
Oct 09, 202687.3588.3085.1585.8585.85-1.32%241,6010.34
Oct 08, 202685.9087.3085.4087.0087.00+1.16%164,7290.23
Oct 07, 202686.6087.7584.5086.0086.00-1.55%206,6900.29
Oct 06, 202688.6089.8087.1087.3587.35-2.46%204,6520.28
Oct 05, 202688.9590.0087.5589.5589.55+0.62%297,5090.41
Oct 02, 202692.7093.3089.0089.0089.00-3.26%326,3770.45
Oct 01, 202690.7592.3089.2592.0092.00+2.11%343,6890.48
Sep 30, 202691.3594.2088.6090.1090.10-2.12%318,0020.44
Sep 29, 202693.2595.3091.8092.0592.05-1.29%242,4890.33
Sep 28, 202696.7596.8593.2093.2593.25-4.60%207,1320.28
Sep 25, 202696.7097.7595.4097.7597.75+1.82%251,2690.34
Sep 24, 2026101.10101.7096.0096.0096.00-5.33%356,8930.49
Sep 23, 2026101.00103.1099.50101.40101.40-0.78%449,3130.62
Sep 22, 202696.20102.2096.20102.20102.20+5.69%528,3990.72
Sep 21, 202697.5097.5093.9096.7096.70-2.42%569,0700.78
Sep 18, 202699.90101.3097.1099.1099.10-0.80%680,3520.93
Sep 17, 202694.0599.9093.1099.9099.90+6.05%670,1030.92
Sep 16, 202695.4597.3591.6094.2094.20-3.09%704,3300.96
Sep 15, 2026102.10104.1097.0597.2097.20-6.72%893,5841.22
Sep 14, 2026104.00108.40100.40104.20104.20+1.56%2,048,2442.87
Sep 11, 2026105.10109.30101.80102.60102.60-2.38%1,949,6542.79
Sep 10, 202695.55105.1094.35105.10105.10+9.99%2,802,8904.22
Sep 09, 202695.8097.4594.0595.5595.55-0.26%552,5370.83
Sep 08, 202694.9596.2594.3095.8095.80+1.59%375,7530.56
Sep 07, 202692.4595.5092.4594.3094.30+2.00%606,7830.90
Sep 04, 202690.6093.0090.6092.4592.45+2.10%492,6650.74
Sep 03, 202695.7096.3089.6590.5590.55-4.68%702,8141.06
Sep 02, 202695.5095.8593.2595.0095.00-0.68%593,3050.90
Sep 01, 202693.2595.7592.1595.6595.65+2.14%953,1831.47
Aug 31, 202693.3094.1092.1593.6593.65+2.24%866,6161.34
Aug 28, 202691.0593.5090.0091.6091.60+1.22%453,9800.70
Aug 27, 202692.7092.7089.6090.5090.50-0.88%545,9110.85
Aug 26, 202687.6092.2087.3091.3091.30+3.28%1,229,1491.97
Aug 25, 202684.3089.6083.7088.4088.40+4.86%1,355,6942.25
Aug 24, 202684.4585.8082.8584.3084.30+0.36%800,5391.36