Verusaturk Girisim Sermayesi Yatirim Ortakligi A.S. (IST:VERTU)
Turkey · Delayed Price · Currency is TRY 60.10
+0.35 (0.59%)
Last updated: Sep 3, 2025, 12:18 PM GMT+3
IST:VERTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 59.65 | 63.25 | 58.60 | 62.50 | - | 4.60% | 2,122,706 |
| Sep 2, 2025 | 60.40 | 62.95 | 57.50 | 59.75 | - | -0.50% | 2,129,280 |
| Sep 1, 2025 | 60.50 | 63.05 | 59.50 | 60.05 | - | 0.25% | 2,341,673 |
| Aug 29, 2025 | 61.00 | 64.05 | 59.10 | 59.90 | - | 1.53% | 4,256,252 |
| Aug 28, 2025 | 55.00 | 59.00 | 52.70 | 59.00 | - | 9.97% | 2,813,465 |
| Aug 27, 2025 | 50.70 | 55.50 | 50.60 | 53.65 | - | 6.13% | 2,217,339 |
| Aug 26, 2025 | 51.10 | 52.20 | 49.80 | 50.55 | - | -0.59% | 1,008,642 |
| Aug 25, 2025 | 49.26 | 51.30 | 48.56 | 50.85 | - | 3.23% | 868,104 |
| Aug 22, 2025 | 49.96 | 51.35 | 49.02 | 49.26 | - | -1.40% | 975,048 |
| Aug 21, 2025 | 51.25 | 52.30 | 49.60 | 49.96 | - | -2.42% | 1,277,631 |
| Aug 20, 2025 | 50.00 | 52.90 | 49.50 | 51.20 | - | 2.44% | 1,893,756 |
| Aug 19, 2025 | 49.90 | 51.10 | 47.90 | 49.98 | - | 1.59% | 1,846,929 |
| Aug 18, 2025 | 45.20 | 49.26 | 44.68 | 49.20 | - | 9.19% | 2,201,794 |
| Aug 15, 2025 | 44.14 | 45.92 | 43.88 | 45.06 | - | 2.08% | 1,072,757 |
| Aug 14, 2025 | 44.18 | 45.46 | 43.70 | 44.14 | - | 0.32% | 1,169,102 |
| Aug 13, 2025 | 44.24 | 44.88 | 43.32 | 44.00 | - | -0.54% | 828,735 |
| Aug 12, 2025 | 42.84 | 44.80 | 41.50 | 44.24 | - | 3.27% | 1,829,990 |
| Aug 11, 2025 | 44.00 | 45.00 | 42.50 | 42.84 | - | 0.80% | 1,720,287 |
| Aug 8, 2025 | 41.70 | 42.56 | 41.16 | 42.50 | - | 1.92% | 757,772 |
| Aug 7, 2025 | 40.92 | 42.90 | 40.92 | 41.70 | - | 1.26% | 1,157,208 |
| Aug 6, 2025 | 42.18 | 42.18 | 40.84 | 41.18 | - | -1.34% | 671,514 |
| Aug 5, 2025 | 42.14 | 42.96 | 40.84 | 41.74 | - | -0.43% | 1,552,375 |
| Aug 4, 2025 | 40.12 | 42.18 | 40.02 | 41.92 | - | 4.59% | 1,190,796 |
| Aug 1, 2025 | 39.18 | 41.84 | 39.12 | 40.08 | - | 3.09% | 2,059,908 |
| Jul 31, 2025 | 38.98 | 39.90 | 38.80 | 38.88 | - | 0.15% | 689,156 |
| Jul 30, 2025 | 39.82 | 40.10 | 38.52 | 38.82 | - | -2.51% | 818,083 |
| Jul 29, 2025 | 40.20 | 40.50 | 39.68 | 39.82 | - | -0.90% | 971,114 |
| Jul 28, 2025 | 39.90 | 42.18 | 39.68 | 40.18 | - | 1.26% | 1,627,873 |
| Jul 25, 2025 | 40.72 | 41.02 | 39.66 | 39.68 | - | -2.41% | 859,257 |
| Jul 24, 2025 | 40.56 | 42.46 | 39.68 | 40.66 | - | 0.84% | 1,550,570 |
| Jul 23, 2025 | 42.66 | 42.84 | 40.32 | 40.32 | - | -5.49% | 1,646,558 |
| Jul 22, 2025 | 42.00 | 45.20 | 42.00 | 42.66 | - | 1.57% | 2,824,206 |
| Jul 21, 2025 | 43.66 | 44.38 | 41.70 | 42.00 | - | -3.80% | 2,604,326 |
| Jul 18, 2025 | 44.02 | 46.98 | 42.82 | 43.66 | - | 1.53% | 7,540,274 |
| Jul 17, 2025 | 39.50 | 43.00 | 39.50 | 43.00 | - | 9.97% | 2,706,293 |
| Jul 16, 2025 | 42.34 | 42.70 | 37.66 | 39.10 | - | -4.96% | 6,935,313 |
| Jul 14, 2025 | 38.96 | 41.14 | 38.96 | 41.14 | - | 10.00% | 2,413,188 |
| Jul 11, 2025 | 34.22 | 37.40 | 34.22 | 37.40 | - | 10.00% | 1,650,413 |
| Jul 10, 2025 | 37.00 | 37.96 | 33.48 | 34.00 | - | -5.03% | 2,261,570 |
| Jul 9, 2025 | 32.72 | 35.80 | 32.72 | 35.80 | - | 9.95% | 868,274 |
| Jul 8, 2025 | 32.02 | 33.94 | 31.56 | 32.56 | - | 1.75% | 1,079,538 |
| Jul 7, 2025 | 32.50 | 32.52 | 31.60 | 32.00 | - | -2.08% | 187,604 |
| Jul 4, 2025 | 32.56 | 32.80 | 31.88 | 32.68 | - | 1.18% | 196,106 |
| Jul 3, 2025 | 32.50 | 32.68 | 32.18 | 32.30 | - | 0.31% | 176,229 |
| Jul 2, 2025 | 32.96 | 33.64 | 31.82 | 32.20 | - | -1.83% | 414,257 |
| Jul 1, 2025 | 32.88 | 33.22 | 32.20 | 32.80 | - | 0.43% | 378,871 |
| Jun 30, 2025 | 31.70 | 32.88 | 31.30 | 32.66 | - | 2.83% | 319,519 |
| Jun 27, 2025 | 31.70 | 32.16 | 31.00 | 31.76 | - | 0.76% | 263,813 |
| Jun 26, 2025 | 32.46 | 32.62 | 31.48 | 31.52 | - | -2.90% | 159,652 |
| Jun 25, 2025 | 32.60 | 33.50 | 32.06 | 32.46 | - | -0.43% | 352,008 |