Verusaturk Girisim Sermayesi Yatirim Ortakligi A.S. (IST:VERTU)
Turkey · Delayed Price · Currency is TRY 41.50
-2.24 (-5.12%)
At close: Nov 6, 2025
IST:VERTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 41.20 | 44.48 | 39.68 | 40.88 | 40.88 | -1.49% | 4,562,974 |
| Nov 6, 2025 | 39.48 | 43.24 | 39.38 | 41.50 | 41.50 | -5.12% | 7,365,902 |
| Nov 5, 2025 | 46.00 | 46.06 | 43.74 | 43.74 | 43.74 | -10.00% | 4,392,957 |
| Nov 4, 2025 | 45.48 | 49.38 | 45.48 | 48.60 | 48.60 | 6.86% | 4,997,211 |
| Nov 3, 2025 | 43.50 | 47.26 | 43.50 | 45.48 | 45.48 | 5.82% | 5,608,984 |
| Oct 31, 2025 | 41.50 | 42.98 | 40.88 | 42.98 | 42.98 | 9.98% | 844,208 |
| Oct 30, 2025 | 38.22 | 40.70 | 38.22 | 39.08 | 39.08 | 2.25% | 1,524,446 |
| Oct 28, 2025 | 38.82 | 40.00 | 38.00 | 38.22 | 38.22 | -1.39% | 640,306 |
| Oct 27, 2025 | 38.70 | 41.16 | 38.52 | 38.76 | 38.76 | -1.62% | 1,968,354 |
| Oct 24, 2025 | 37.08 | 39.88 | 36.90 | 39.40 | 39.40 | 5.69% | 2,093,687 |
| Oct 23, 2025 | 36.00 | 38.34 | 36.00 | 37.28 | 37.28 | 4.19% | 2,598,431 |
| Oct 22, 2025 | 35.50 | 37.40 | 35.16 | 35.78 | 35.78 | 1.42% | 2,560,768 |
| Oct 21, 2025 | 36.08 | 37.04 | 34.28 | 35.28 | 35.28 | -1.73% | 692,683 |
| Oct 20, 2025 | 35.90 | 36.64 | 35.40 | 35.90 | 35.90 | 0.34% | 455,886 |
| Oct 17, 2025 | 37.00 | 37.06 | 35.46 | 35.78 | 35.78 | -3.40% | 617,254 |
| Oct 16, 2025 | 38.00 | 38.56 | 37.02 | 37.04 | 37.04 | -2.47% | 506,351 |
| Oct 15, 2025 | 36.54 | 38.10 | 36.54 | 37.98 | 37.98 | 3.94% | 765,491 |
| Oct 14, 2025 | 37.36 | 37.80 | 36.48 | 36.54 | 36.54 | -2.04% | 568,923 |
| Oct 13, 2025 | 38.18 | 38.20 | 37.20 | 37.30 | 37.30 | -2.30% | 627,476 |
| Oct 10, 2025 | 38.46 | 39.16 | 38.12 | 38.18 | 38.18 | -0.62% | 611,043 |
| Oct 9, 2025 | 38.22 | 39.90 | 37.74 | 38.42 | 38.42 | 2.62% | 2,167,387 |
| Oct 8, 2025 | 38.58 | 38.58 | 37.38 | 37.44 | 37.44 | -2.09% | 578,510 |
| Oct 7, 2025 | 37.84 | 38.82 | 37.84 | 38.24 | 38.24 | 1.06% | 548,169 |
| Oct 6, 2025 | 39.50 | 39.50 | 37.84 | 37.84 | 37.84 | -2.92% | 692,106 |
| Oct 3, 2025 | 39.84 | 40.44 | 38.98 | 38.98 | 38.98 | -1.91% | 1,043,456 |
| Oct 2, 2025 | 40.86 | 41.32 | 39.54 | 39.74 | 39.74 | -2.55% | 1,352,158 |
| Oct 1, 2025 | 41.20 | 41.44 | 39.80 | 40.78 | 40.78 | 0.20% | 1,471,844 |
| Sep 30, 2025 | 44.10 | 44.60 | 40.58 | 40.70 | 40.70 | -7.37% | 2,655,690 |
| Sep 29, 2025 | 43.06 | 46.40 | 41.82 | 43.94 | 43.94 | 1.95% | 5,503,630 |
| Sep 26, 2025 | 44.20 | 45.30 | 42.54 | 43.10 | 43.10 | -2.66% | 3,305,737 |
| Sep 25, 2025 | 42.70 | 46.20 | 41.96 | 44.28 | 44.28 | 5.43% | 7,750,720 |
| Sep 24, 2025 | 42.12 | 43.14 | 41.46 | 42.00 | 42.00 | 0.96% | 1,685,515 |
| Sep 23, 2025 | 42.48 | 42.96 | 41.40 | 41.60 | 41.60 | -2.07% | 1,194,440 |
| Sep 22, 2025 | 43.26 | 43.46 | 41.52 | 42.48 | 42.48 | -2.03% | 4,024,354 |
| Sep 19, 2025 | 44.56 | 45.22 | 42.80 | 43.36 | 43.36 | -1.23% | 2,776,158 |
| Sep 18, 2025 | 42.94 | 46.46 | 41.92 | 43.90 | 43.90 | -1.66% | 8,435,970 |
| Sep 17, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -10.00% | 452,204 |
| Sep 16, 2025 | 49.60 | 51.25 | 49.60 | 49.60 | 49.60 | -9.98% | 1,395,774 |
| Sep 15, 2025 | 53.05 | 56.00 | 52.00 | 55.10 | 55.10 | 3.86% | 821,461 |
| Sep 12, 2025 | 57.00 | 57.20 | 52.65 | 53.05 | 53.05 | -5.77% | 1,206,299 |
| Sep 11, 2025 | 61.55 | 62.65 | 56.30 | 56.30 | 56.30 | -8.53% | 957,798 |
| Sep 10, 2025 | 61.50 | 62.30 | 60.35 | 61.55 | 61.55 | 0.74% | 758,048 |
| Sep 9, 2025 | 60.55 | 62.75 | 60.20 | 61.10 | 61.10 | 1.08% | 847,633 |
| Sep 8, 2025 | 58.00 | 61.50 | 57.40 | 60.45 | 60.45 | 2.03% | 1,383,966 |
| Sep 5, 2025 | 60.30 | 61.00 | 58.50 | 59.25 | 59.25 | -1.25% | 1,171,507 |
| Sep 4, 2025 | 62.60 | 62.90 | 59.70 | 60.00 | 60.00 | -4.00% | 1,267,941 |
| Sep 3, 2025 | 59.65 | 63.25 | 58.60 | 62.50 | 62.50 | 4.60% | 2,122,706 |
| Sep 2, 2025 | 60.40 | 62.95 | 57.50 | 59.75 | 59.75 | -0.50% | 2,129,280 |
| Sep 1, 2025 | 60.50 | 63.05 | 59.50 | 60.05 | 60.05 | 0.25% | 2,341,673 |
| Aug 29, 2025 | 61.00 | 64.05 | 59.10 | 59.90 | 59.90 | 1.53% | 4,256,252 |