Verusa Holding A.S. (IST:VERUS)
Turkey · Delayed Price · Currency is TRY 431.00
+6.25 (1.47%)
At close: Mar 27, 2026
Verusa Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 423.75 | 450.00 | 407.25 | 431.00 | 431.00 | 1.47% | 230,301 |
| Mar 26, 2026 | 436.75 | 436.75 | 418.00 | 424.75 | 424.75 | -2.13% | 118,596 |
| Mar 25, 2026 | 409.50 | 434.25 | 407.50 | 434.00 | 434.00 | 5.85% | 248,034 |
| Mar 24, 2026 | 409.00 | 413.00 | 399.00 | 410.00 | 410.00 | 2.44% | 121,830 |
| Mar 23, 2026 | 404.00 | 404.00 | 384.00 | 400.25 | 400.25 | 1.07% | 314,224 |
| Mar 19, 2026 | 358.00 | 396.00 | 358.00 | 396.00 | 396.00 | 10.00% | 119,329 |
| Mar 18, 2026 | 388.50 | 388.50 | 360.00 | 360.00 | 360.00 | -6.01% | 99,051 |
| Mar 17, 2026 | 376.75 | 390.75 | 374.50 | 383.00 | 383.00 | 1.32% | 143,312 |
| Mar 16, 2026 | 375.00 | 384.25 | 360.75 | 378.00 | 378.00 | 0.27% | 141,711 |
| Mar 13, 2026 | 363.00 | 377.00 | 355.25 | 377.00 | 377.00 | 3.86% | 255,203 |
| Mar 12, 2026 | 340.00 | 374.50 | 331.00 | 363.00 | 363.00 | 4.61% | 466,387 |
| Mar 11, 2026 | 334.50 | 360.25 | 327.25 | 347.00 | 347.00 | 3.58% | 594,801 |
| Mar 10, 2026 | 338.75 | 338.75 | 322.00 | 335.00 | 335.00 | -0.15% | 126,876 |
| Mar 9, 2026 | 331.50 | 341.25 | 321.00 | 335.50 | 335.50 | 1.13% | 187,097 |
| Mar 6, 2026 | 341.00 | 341.00 | 319.00 | 331.75 | 331.75 | 0.84% | 215,895 |
| Mar 5, 2026 | 336.00 | 342.25 | 324.00 | 329.00 | 329.00 | 2.81% | 547,277 |
| Mar 4, 2026 | 301.00 | 320.00 | 292.75 | 320.00 | 320.00 | 9.97% | 560,283 |
| Mar 3, 2026 | 270.00 | 291.00 | 258.50 | 291.00 | 291.00 | 9.92% | 543,254 |
| Mar 2, 2026 | 218.60 | 264.75 | 216.80 | 264.75 | 264.75 | 9.95% | 261,598 |
| Feb 27, 2026 | 244.70 | 248.10 | 240.50 | 240.80 | 240.80 | -1.83% | 61,661 |
| Feb 26, 2026 | 238.80 | 248.90 | 237.00 | 245.30 | 245.30 | 3.07% | 63,762 |
| Feb 25, 2026 | 243.00 | 243.30 | 233.00 | 238.00 | 238.00 | - | 61,303 |
| Feb 24, 2026 | 244.30 | 249.00 | 238.00 | 238.00 | 238.00 | -3.25% | 90,734 |
| Feb 23, 2026 | 246.80 | 259.00 | 246.00 | 246.00 | 246.00 | -0.32% | 146,116 |
| Feb 20, 2026 | 251.50 | 253.00 | 244.60 | 246.80 | 246.80 | -2.93% | 100,817 |
| Feb 19, 2026 | 261.75 | 264.75 | 249.50 | 254.25 | 254.25 | -3.05% | 95,907 |
| Feb 18, 2026 | 263.25 | 265.25 | 257.75 | 262.25 | 262.25 | -0.10% | 137,690 |
| Feb 17, 2026 | 266.75 | 266.75 | 256.50 | 262.50 | 262.50 | -0.94% | 81,661 |
| Feb 16, 2026 | 262.00 | 269.75 | 262.00 | 265.00 | 265.00 | 0.76% | 84,390 |
| Feb 13, 2026 | 265.00 | 271.50 | 260.75 | 263.00 | 263.00 | -0.09% | 195,650 |
| Feb 12, 2026 | 264.00 | 264.75 | 259.00 | 263.25 | 263.25 | 0.48% | 107,871 |
| Feb 11, 2026 | 264.00 | 268.75 | 261.25 | 262.00 | 262.00 | -0.66% | 124,905 |
| Feb 10, 2026 | 275.50 | 278.75 | 263.25 | 263.75 | 263.75 | -3.83% | 138,152 |
| Feb 9, 2026 | 271.25 | 279.50 | 268.50 | 274.25 | 274.25 | 2.43% | 151,673 |
| Feb 6, 2026 | 265.00 | 270.00 | 262.00 | 267.75 | 267.75 | 1.04% | 72,507 |
| Feb 5, 2026 | 266.50 | 271.50 | 261.00 | 265.00 | 265.00 | - | 193,109 |
| Feb 4, 2026 | 267.00 | 268.50 | 260.75 | 265.00 | 265.00 | -0.56% | 90,872 |
| Feb 3, 2026 | 266.75 | 268.00 | 260.00 | 266.50 | 266.50 | -0.09% | 86,409 |
| Feb 2, 2026 | 260.75 | 270.50 | 257.00 | 266.75 | 266.75 | 2.20% | 200,125 |
| Jan 30, 2026 | 277.50 | 277.50 | 260.50 | 261.00 | 261.00 | -5.95% | 186,211 |
| Jan 29, 2026 | 267.00 | 286.00 | 264.25 | 277.50 | 277.50 | 4.13% | 446,352 |
| Jan 28, 2026 | 276.00 | 280.75 | 264.50 | 266.50 | 266.50 | -2.47% | 295,110 |
| Jan 27, 2026 | 282.00 | 283.00 | 272.75 | 273.25 | 273.25 | -3.10% | 105,342 |
| Jan 26, 2026 | 285.50 | 291.00 | 281.25 | 282.00 | 282.00 | -1.14% | 107,582 |
| Jan 23, 2026 | 288.00 | 289.50 | 284.50 | 285.25 | 285.25 | -1.30% | 88,656 |
| Jan 22, 2026 | 295.00 | 296.00 | 286.50 | 289.00 | 289.00 | -1.20% | 133,673 |
| Jan 21, 2026 | 295.00 | 300.75 | 291.25 | 292.50 | 292.50 | -3.15% | 95,727 |
| Jan 20, 2026 | 306.50 | 308.00 | 296.00 | 302.00 | 302.00 | -0.74% | 147,717 |
| Jan 19, 2026 | 316.25 | 316.75 | 303.00 | 304.25 | 304.25 | -3.41% | 208,594 |
| Jan 16, 2026 | 329.00 | 331.00 | 307.25 | 315.00 | 315.00 | -3.89% | 171,658 |