Verusa Holding A.S. (IST:VERUS)
Turkey · Delayed Price · Currency is TRY 238.40
-24.35 (-9.27%)
At close: Nov 7, 2025
Verusa Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 241.90 | 267.00 | 236.50 | 238.40 | 238.40 | -9.27% | 1,372,136 |
| Nov 6, 2025 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | -9.94% | 134,401 |
| Nov 5, 2025 | 291.75 | 310.00 | 291.75 | 291.75 | 291.75 | -9.95% | 181,987 |
| Nov 4, 2025 | 314.75 | 335.50 | 311.25 | 324.00 | 324.00 | 6.06% | 691,175 |
| Nov 3, 2025 | 293.00 | 305.50 | 285.00 | 305.50 | 305.50 | 9.99% | 602,986 |
| Oct 31, 2025 | 255.25 | 277.75 | 255.25 | 277.75 | 277.75 | 10.00% | 291,105 |
| Oct 30, 2025 | 258.00 | 267.50 | 251.75 | 252.50 | 252.50 | -2.13% | 323,623 |
| Oct 28, 2025 | 268.50 | 268.75 | 253.50 | 258.00 | 258.00 | -1.05% | 151,941 |
| Oct 27, 2025 | 260.75 | 282.50 | 250.00 | 260.75 | 260.75 | 0.10% | 601,765 |
| Oct 24, 2025 | 239.10 | 260.50 | 239.10 | 260.50 | 260.50 | 9.92% | 465,897 |
| Oct 23, 2025 | 240.80 | 258.25 | 228.80 | 237.00 | 237.00 | -1.58% | 584,603 |
| Oct 22, 2025 | 222.90 | 244.20 | 222.90 | 240.80 | 240.80 | 8.47% | 627,071 |
| Oct 21, 2025 | 232.90 | 235.00 | 222.00 | 222.00 | 222.00 | -5.05% | 203,608 |
| Oct 20, 2025 | 242.90 | 247.50 | 230.00 | 233.80 | 233.80 | -3.75% | 183,270 |
| Oct 17, 2025 | 250.00 | 253.25 | 237.50 | 242.90 | 242.90 | -2.84% | 94,869 |
| Oct 16, 2025 | 264.00 | 266.00 | 250.00 | 250.00 | 250.00 | -5.66% | 161,746 |
| Oct 15, 2025 | 262.25 | 267.00 | 256.50 | 265.00 | 265.00 | 1.05% | 132,389 |
| Oct 14, 2025 | 278.50 | 278.50 | 259.75 | 262.25 | 262.25 | -2.51% | 95,776 |
| Oct 13, 2025 | 274.00 | 279.50 | 269.00 | 269.00 | 269.00 | -1.91% | 101,466 |
| Oct 10, 2025 | 291.00 | 292.00 | 274.00 | 274.25 | 274.25 | -5.51% | 164,618 |
| Oct 9, 2025 | 283.75 | 302.00 | 282.00 | 290.25 | 290.25 | 2.83% | 378,094 |
| Oct 8, 2025 | 297.25 | 301.50 | 282.25 | 282.25 | 282.25 | -5.05% | 218,767 |
| Oct 7, 2025 | 307.50 | 307.50 | 292.25 | 297.25 | 297.25 | -0.92% | 132,234 |
| Oct 6, 2025 | 323.00 | 323.00 | 298.75 | 300.00 | 300.00 | -6.54% | 130,073 |
| Oct 3, 2025 | 324.25 | 334.00 | 315.50 | 321.00 | 321.00 | 0.08% | 144,398 |
| Oct 2, 2025 | 330.50 | 339.00 | 317.25 | 320.75 | 320.75 | -2.95% | 166,730 |
| Oct 1, 2025 | 338.50 | 345.00 | 322.00 | 330.50 | 330.50 | -0.23% | 133,425 |
| Sep 30, 2025 | 379.00 | 383.75 | 331.25 | 331.25 | 331.25 | -9.99% | 326,130 |
| Sep 29, 2025 | 330.00 | 368.00 | 316.75 | 368.00 | 368.00 | 9.93% | 407,575 |
| Sep 26, 2025 | 348.75 | 366.00 | 334.75 | 334.75 | 334.75 | -3.11% | 339,219 |
| Sep 25, 2025 | 317.00 | 345.50 | 303.25 | 345.50 | 345.50 | 9.94% | 850,908 |
| Sep 24, 2025 | 349.00 | 351.00 | 314.00 | 314.25 | 314.25 | -9.89% | 477,386 |
| Sep 23, 2025 | 386.25 | 388.25 | 348.75 | 348.75 | 348.75 | -9.42% | 201,789 |
| Sep 22, 2025 | 350.00 | 393.75 | 350.00 | 385.00 | 385.00 | 3.15% | 432,355 |
| Sep 19, 2025 | 376.00 | 383.50 | 352.25 | 373.25 | 373.25 | -0.99% | 647,448 |
| Sep 18, 2025 | 375.00 | 402.75 | 375.00 | 377.00 | 377.00 | -9.48% | 2,153,875 |
| Sep 17, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | -9.99% | 5,533 |
| Sep 16, 2025 | 462.75 | 462.75 | 462.75 | 462.75 | 462.75 | -9.97% | 23,185 |
| Sep 15, 2025 | 486.00 | 534.50 | 481.00 | 514.00 | 514.00 | 5.71% | 169,441 |
| Sep 12, 2025 | 492.00 | 499.00 | 474.25 | 486.25 | 486.25 | -1.37% | 143,639 |
| Sep 11, 2025 | 510.00 | 519.00 | 491.50 | 493.00 | 493.00 | -3.33% | 114,141 |
| Sep 10, 2025 | 505.00 | 512.00 | 503.00 | 510.00 | 510.00 | 1.09% | 57,016 |
| Sep 9, 2025 | 505.00 | 511.00 | 499.00 | 504.50 | 504.50 | 0.10% | 76,823 |
| Sep 8, 2025 | 504.00 | 509.00 | 493.75 | 504.00 | 504.00 | 0.30% | 120,371 |
| Sep 5, 2025 | 486.25 | 508.00 | 486.25 | 502.50 | 502.50 | 3.82% | 150,653 |
| Sep 4, 2025 | 481.50 | 485.25 | 471.75 | 484.00 | 484.00 | 0.73% | 128,536 |
| Sep 3, 2025 | 473.50 | 485.00 | 466.75 | 480.50 | 480.50 | 1.69% | 158,514 |
| Sep 2, 2025 | 471.00 | 477.75 | 455.00 | 472.50 | 472.50 | 0.53% | 62,386 |
| Sep 1, 2025 | 457.50 | 474.50 | 457.50 | 470.00 | 470.00 | 2.73% | 125,662 |
| Aug 29, 2025 | 440.00 | 464.25 | 440.00 | 457.50 | 457.50 | 3.98% | 163,404 |