Verusaturk Girisim Sermayesi Yatirim Ortakligi A.S. (IST:VERTU)
Turkey · Delayed Price · Currency is TRY 24.16
-0.74 (-2.97%)
At close: Oct 15, 2026
IST:VERTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.38 | 25.38 | 24.16 | 24.16 | 24.16 | -2.97% | 312,146 |
| Oct 14, 2026 | 25.70 | 25.80 | 24.80 | 24.90 | 24.90 | -2.89% | 153,852 |
| Oct 13, 2026 | 26.50 | 26.84 | 24.84 | 25.64 | 25.64 | -2.21% | 203,728 |
| Oct 12, 2026 | 26.50 | 27.50 | 26.16 | 26.22 | 26.22 | -2.53% | 160,043 |
| Oct 9, 2026 | 26.16 | 27.18 | 26.00 | 26.90 | 26.90 | 4.26% | 341,699 |
| Oct 8, 2026 | 25.86 | 26.26 | 25.42 | 25.80 | 25.80 | 0.16% | 163,309 |
| Oct 7, 2026 | 26.58 | 26.78 | 25.64 | 25.76 | 25.76 | -3.09% | 147,811 |
| Oct 6, 2026 | 27.24 | 27.28 | 26.52 | 26.58 | 26.58 | -1.85% | 125,135 |
| Oct 5, 2026 | 26.86 | 27.70 | 26.58 | 27.08 | 27.08 | 1.04% | 253,658 |
| Oct 2, 2026 | 27.28 | 27.28 | 26.56 | 26.80 | 26.80 | - | 121,058 |
| Oct 1, 2026 | 25.72 | 27.70 | 25.72 | 26.80 | 26.80 | 4.28% | 226,196 |
| Sep 30, 2026 | 26.30 | 26.34 | 25.50 | 25.70 | 25.70 | -2.36% | 163,263 |
| Sep 29, 2026 | 25.74 | 26.32 | 25.40 | 26.32 | 26.32 | 2.02% | 216,739 |
| Sep 28, 2026 | 26.64 | 26.64 | 25.32 | 25.80 | 25.80 | -3.15% | 255,338 |
| Sep 25, 2026 | 26.00 | 26.74 | 25.68 | 26.64 | 26.64 | 1.29% | 291,442 |
| Sep 24, 2026 | 27.58 | 27.58 | 26.30 | 26.30 | 26.30 | -4.57% | 219,841 |
| Sep 23, 2026 | 27.66 | 28.28 | 27.50 | 27.56 | 27.56 | -0.72% | 226,150 |
| Sep 22, 2026 | 28.00 | 28.20 | 27.28 | 27.76 | 27.76 | -0.57% | 226,035 |
| Sep 21, 2026 | 27.50 | 28.52 | 26.70 | 27.92 | 27.92 | -2.92% | 412,853 |
| Sep 18, 2026 | 30.16 | 30.16 | 28.52 | 28.76 | 28.76 | -4.32% | 419,085 |
| Sep 17, 2026 | 31.34 | 31.60 | 29.44 | 30.06 | 30.06 | -4.08% | 464,792 |
| Sep 16, 2026 | 32.62 | 32.98 | 30.92 | 31.34 | 31.34 | -3.57% | 505,704 |
| Sep 15, 2026 | 33.60 | 33.92 | 32.50 | 32.50 | 32.50 | -3.27% | 150,420 |
| Sep 14, 2026 | 33.76 | 33.82 | 33.44 | 33.60 | 33.60 | -0.41% | 113,165 |
| Sep 11, 2026 | 33.80 | 34.04 | 33.58 | 33.74 | 33.74 | -0.30% | 107,249 |
| Sep 10, 2026 | 34.30 | 34.80 | 33.80 | 33.84 | 33.84 | -1.34% | 205,969 |
| Sep 9, 2026 | 34.10 | 34.80 | 34.04 | 34.30 | 34.30 | 0.82% | 398,307 |
| Sep 8, 2026 | 33.58 | 34.08 | 33.36 | 34.02 | 34.02 | 1.31% | 271,258 |
| Sep 7, 2026 | 33.50 | 33.74 | 32.90 | 33.58 | 33.58 | 0.66% | 262,726 |
| Sep 4, 2026 | 33.76 | 33.76 | 33.06 | 33.36 | 33.36 | 0.48% | 162,463 |
| Sep 3, 2026 | 34.68 | 34.68 | 33.20 | 33.20 | 33.20 | -3.09% | 404,090 |
| 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 |