IST:VERTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	40.00	41.50	39.48	41.30	41.30	3.25%	1,248,781
Feb 5, 2026	39.16	40.98	38.98	40.00	40.00	2.09%	1,520,234
Feb 4, 2026	39.38	39.58	38.98	39.18	39.18	0.41%	565,251
Feb 3, 2026	38.80	41.38	38.60	39.02	39.02	0.93%	835,047
Feb 2, 2026	39.14	39.40	38.46	38.66	38.66	-1.23%	617,481
Jan 30, 2026	40.02	40.04	39.00	39.14	39.14	-2.20%	772,198
Jan 29, 2026	40.00	40.58	39.54	40.02	40.02	0.76%	1,352,092
Jan 28, 2026	39.98	40.26	39.36	39.72	39.72	0.30%	822,315
Jan 27, 2026	40.24	40.24	39.46	39.60	39.60	-1.00%	843,714
Jan 26, 2026	40.16	40.36	39.82	40.00	40.00	-0.25%	723,587
Jan 23, 2026	40.36	40.78	40.04	40.10	40.10	-0.55%	569,903
Jan 22, 2026	39.34	40.32	39.34	40.32	40.32	2.49%	687,283
Jan 21, 2026	39.60	39.74	39.26	39.34	39.34	-0.66%	628,340
Jan 20, 2026	39.94	40.18	39.52	39.60	39.60	-0.65%	731,265
Jan 19, 2026	39.92	40.58	39.70	39.86	39.86	-0.05%	831,568
Jan 16, 2026	40.28	40.44	38.54	39.88	39.88	-0.99%	604,378
Jan 15, 2026	40.00	40.38	39.84	40.28	40.28	0.75%	663,107
Jan 14, 2026	40.90	40.90	39.94	39.98	39.98	-1.09%	972,365
Jan 13, 2026	40.56	40.96	40.28	40.42	40.42	-0.35%	897,249
Jan 12, 2026	40.62	40.94	40.12	40.56	40.56	-0.59%	1,001,509
Jan 9, 2026	40.82	42.54	40.28	40.80	40.80	0.54%	2,645,616
Jan 8, 2026	40.64	40.80	39.72	40.58	40.58	-	839,519
Jan 7, 2026	41.50	41.50	40.38	40.58	40.58	-1.55%	939,884
Jan 6, 2026	41.20	41.86	40.90	41.22	41.22	0.44%	1,258,493
Jan 5, 2026	40.92	42.52	40.92	41.04	41.04	-1.58%	1,643,612
Jan 2, 2026	42.26	42.26	41.42	41.70	41.70	-1.42%	2,038,032
Dec 31, 2025	41.30	43.74	40.52	42.30	42.30	4.44%	5,070,766
Dec 30, 2025	40.46	41.24	40.10	40.50	40.50	0.10%	1,359,622
Dec 29, 2025	41.54	42.72	40.10	40.46	40.46	-2.74%	1,708,028
Dec 26, 2025	42.38	42.70	41.24	41.60	41.60	-1.84%	1,497,007
Dec 25, 2025	44.50	44.86	42.34	42.38	42.38	-4.07%	3,818,070
Dec 24, 2025	41.70	44.94	41.46	44.18	44.18	5.19%	5,136,659
Dec 23, 2025	42.20	44.64	41.68	42.00	42.00	1.16%	4,436,691
Dec 22, 2025	43.00	46.70	41.00	41.52	41.52	-2.63%	8,346,616
Dec 19, 2025	38.80	42.64	38.34	42.64	42.64	9.95%	5,006,716
Dec 18, 2025	39.44	39.46	38.68	38.78	38.78	-1.22%	704,053
Dec 17, 2025	40.24	40.66	39.10	39.26	39.26	-1.46%	779,352
Dec 16, 2025	39.82	40.42	39.50	39.84	39.84	0.50%	744,111
Dec 15, 2025	40.84	41.08	39.64	39.64	39.64	-1.39%	915,338
Dec 12, 2025	40.80	41.20	40.10	40.20	40.20	-1.47%	1,087,733
Dec 11, 2025	40.96	42.30	40.62	40.80	40.80	-0.15%	1,376,712
Dec 10, 2025	42.94	43.40	40.86	40.86	40.86	-3.08%	1,616,054
Dec 9, 2025	45.66	47.00	42.00	42.16	42.16	-4.05%	4,644,123
Dec 8, 2025	40.50	43.94	40.24	43.94	43.94	9.96%	2,176,799
Dec 5, 2025	40.82	41.14	39.60	39.96	39.96	-2.11%	1,731,940
Dec 4, 2025	42.24	43.98	40.20	40.82	40.82	-3.04%	4,868,285
Dec 3, 2025	44.52	46.98	42.10	42.10	42.10	-2.77%	7,628,885
Dec 2, 2025	40.82	43.30	40.58	43.30	43.30	9.95%	3,926,960
Dec 1, 2025	36.88	39.38	36.44	39.38	39.38	10.00%	3,415,242
Nov 28, 2025	35.78	37.06	35.26	35.80	35.80	1.13%	2,069,455