Verusaturk Girisim Sermayesi Yatirim Ortakligi A.S. (IST:VERTU)
Turkey · Delayed Price · Currency is TRY 33.62
-0.64 (-1.87%)
Last updated: Sep 3, 2026, 3:02 PM GMT+3
IST:VERTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 34.74 | 34.74 | 34.02 | 34.26 | 34.26 | -0.98% | 362,659 |
| Sep 1, 2026 | 34.62 | 35.06 | 34.34 | 34.60 | 34.60 | -0.17% | 350,710 |
| Aug 31, 2026 | 35.92 | 35.92 | 34.42 | 34.66 | 34.66 | -2.75% | 402,891 |
| Aug 28, 2026 | 36.10 | 36.10 | 35.50 | 35.64 | 35.64 | -0.45% | 291,835 |
| Aug 27, 2026 | 36.44 | 36.44 | 35.66 | 35.80 | 35.80 | -0.89% | 328,973 |
| Aug 26, 2026 | 36.26 | 36.50 | 36.12 | 36.12 | 36.12 | -0.39% | 350,066 |
| Aug 25, 2026 | 36.42 | 36.72 | 36.22 | 36.26 | 36.26 | -0.38% | 259,350 |
| Aug 24, 2026 | 36.72 | 37.04 | 36.28 | 36.40 | 36.40 | -0.93% | 345,855 |
| Aug 21, 2026 | 36.74 | 36.84 | 36.02 | 36.74 | 36.74 | - | 451,481 |
| Aug 20, 2026 | 36.40 | 36.96 | 36.34 | 36.74 | 36.74 | 0.93% | 380,973 |
| Aug 19, 2026 | 36.36 | 36.70 | 36.02 | 36.40 | 36.40 | 0.11% | 426,601 |
| Aug 18, 2026 | 36.66 | 36.70 | 36.14 | 36.36 | 36.36 | -0.87% | 294,972 |
| Aug 17, 2026 | 36.10 | 36.88 | 35.94 | 36.68 | 36.68 | 1.61% | 312,737 |
| Aug 14, 2026 | 36.20 | 36.46 | 35.84 | 36.10 | 36.10 | -0.28% | 239,981 |
| Aug 13, 2026 | 36.04 | 36.50 | 36.00 | 36.20 | 36.20 | 0.50% | 232,676 |
| Aug 12, 2026 | 37.04 | 37.04 | 35.94 | 36.02 | 36.02 | -2.12% | 413,801 |
| Aug 11, 2026 | 36.00 | 37.00 | 35.66 | 36.80 | 36.80 | 1.71% | 541,296 |
| Aug 10, 2026 | 35.76 | 36.44 | 35.66 | 36.18 | 36.18 | 1.17% | 304,783 |
| Aug 7, 2026 | 35.70 | 35.80 | 35.50 | 35.76 | 35.76 | 0.17% | 271,369 |
| Aug 6, 2026 | 35.62 | 36.30 | 35.50 | 35.70 | 35.70 | 0.17% | 714,135 |
| Aug 5, 2026 | 36.50 | 36.50 | 35.54 | 35.64 | 35.64 | -2.09% | 445,526 |
| Aug 4, 2026 | 35.84 | 36.40 | 35.62 | 36.40 | 36.40 | 1.56% | 266,149 |
| Aug 3, 2026 | 36.20 | 36.40 | 35.70 | 35.84 | 35.84 | -0.44% | 280,094 |
| Jul 31, 2026 | 35.60 | 36.00 | 35.04 | 36.00 | 36.00 | 1.35% | 233,061 |
| Jul 30, 2026 | 35.78 | 37.96 | 35.12 | 35.52 | 35.52 | -0.73% | 350,074 |
| Jul 29, 2026 | 36.68 | 36.88 | 35.56 | 35.78 | 35.78 | -2.35% | 559,447 |
| Jul 28, 2026 | 37.12 | 37.54 | 36.60 | 36.64 | 36.64 | -2.14% | 303,814 |
| Jul 27, 2026 | 37.50 | 37.86 | 37.12 | 37.44 | 37.44 | 0.59% | 214,947 |
| Jul 24, 2026 | 37.74 | 37.92 | 37.20 | 37.22 | 37.22 | -1.38% | 260,631 |
| Jul 23, 2026 | 37.90 | 38.10 | 37.60 | 37.74 | 37.74 | -0.47% | 287,405 |
| Jul 22, 2026 | 37.38 | 40.94 | 37.20 | 37.92 | 37.92 | 1.88% | 1,072,159 |
| Jul 21, 2026 | 37.68 | 37.82 | 37.12 | 37.22 | 37.22 | -0.59% | 453,684 |
| Jul 20, 2026 | 37.54 | 38.22 | 37.22 | 37.44 | 37.44 | -0.69% | 674,534 |
| Jul 17, 2026 | 38.74 | 38.86 | 37.60 | 37.70 | 37.70 | -2.53% | 740,442 |
| Jul 16, 2026 | 38.58 | 39.36 | 38.58 | 38.68 | 38.68 | 0.26% | 626,470 |
| Jul 14, 2026 | 38.22 | 41.00 | 38.22 | 38.58 | 38.58 | -0.87% | 1,222,400 |
| Jul 13, 2026 | 37.00 | 40.66 | 37.00 | 38.92 | 38.92 | 4.06% | 2,066,273 |
| Jul 10, 2026 | 37.48 | 38.62 | 37.04 | 37.40 | 37.40 | 0.97% | 657,515 |
| Jul 9, 2026 | 37.60 | 37.76 | 37.02 | 37.04 | 37.04 | -0.80% | 344,238 |
| Jul 8, 2026 | 38.54 | 38.94 | 36.90 | 37.34 | 37.34 | -2.66% | 649,489 |
| Jul 7, 2026 | 38.96 | 39.26 | 38.30 | 38.36 | 38.36 | -1.13% | 509,073 |
| Jul 6, 2026 | 40.00 | 40.80 | 38.80 | 38.80 | 38.80 | -2.76% | 459,430 |
| Jul 3, 2026 | 39.80 | 40.16 | 39.62 | 39.90 | 39.90 | 0.25% | 374,117 |
| Jul 2, 2026 | 41.68 | 41.74 | 39.34 | 39.80 | 39.80 | -3.73% | 1,000,524 |
| Jul 1, 2026 | 40.86 | 42.84 | 40.86 | 41.34 | 41.34 | 0.29% | 936,813 |
| Jun 30, 2026 | 39.62 | 42.64 | 39.28 | 41.22 | 41.22 | 4.62% | 2,398,658 |
| Jun 29, 2026 | 39.86 | 40.64 | 39.40 | 39.40 | 39.40 | -1.01% | 393,513 |
| Jun 26, 2026 | 41.32 | 42.00 | 39.78 | 39.80 | 39.80 | -2.93% | 496,884 |
| Jun 25, 2026 | 42.30 | 43.10 | 41.00 | 41.00 | 41.00 | -1.91% | 597,436 |
| Jun 24, 2026 | 43.26 | 43.78 | 41.10 | 41.80 | 41.80 | -3.29% | 1,116,315 |