Verusa Holding A.S. (IST:VERUS)
Turkey · Delayed Price · Currency is TRY 382.50
-4.00 (-1.03%)
At close: Aug 12, 2025, 6:00 PM GMT+3
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 383.50 | 388.25 | 380.75 | 385.50 | - | 0.78% | 123,158 |
| Aug 12, 2025 | 387.50 | 395.00 | 380.25 | 382.50 | - | -1.03% | 141,000 |
| Aug 11, 2025 | 380.75 | 391.00 | 373.75 | 386.50 | - | 1.71% | 203,754 |
| Aug 8, 2025 | 357.75 | 388.50 | 352.50 | 380.00 | - | 7.04% | 108,267 |
| Aug 7, 2025 | 354.00 | 357.25 | 352.75 | 355.00 | - | 0.28% | 55,616 |
| Aug 6, 2025 | 358.75 | 358.75 | 352.50 | 354.00 | - | -0.77% | 46,071 |
| Aug 5, 2025 | 352.25 | 360.50 | 347.00 | 356.75 | - | 1.71% | 77,197 |
| Aug 4, 2025 | 358.00 | 358.00 | 348.25 | 350.75 | - | -1.47% | 75,333 |
| Aug 1, 2025 | 354.00 | 361.75 | 348.50 | 356.00 | - | 0.56% | 43,143 |
| Jul 31, 2025 | 356.25 | 365.00 | 349.00 | 354.00 | - | -0.28% | 50,889 |
| Jul 30, 2025 | 353.75 | 357.50 | 350.75 | 355.00 | - | 0.28% | 20,933 |
| Jul 29, 2025 | 350.00 | 355.25 | 348.00 | 354.00 | - | 1.14% | 23,960 |
| Jul 28, 2025 | 345.00 | 363.50 | 345.00 | 350.00 | - | 2.04% | 59,669 |
| Jul 25, 2025 | 345.00 | 349.00 | 339.00 | 343.00 | - | -0.58% | 22,130 |
| Jul 24, 2025 | 342.00 | 346.00 | 340.00 | 345.00 | - | 1.17% | 39,106 |
| Jul 23, 2025 | 345.75 | 347.00 | 338.00 | 341.00 | - | -1.30% | 29,964 |
| Jul 22, 2025 | 347.00 | 350.50 | 344.25 | 345.50 | - | 0.14% | 52,786 |
| Jul 21, 2025 | 342.00 | 353.00 | 342.00 | 345.00 | - | 1.02% | 57,366 |
| Jul 18, 2025 | 341.25 | 346.50 | 335.50 | 341.50 | - | 0.07% | 94,285 |
| Jul 17, 2025 | 329.00 | 345.00 | 329.00 | 341.25 | - | 4.12% | 131,707 |
| Jul 16, 2025 | 343.00 | 343.75 | 327.00 | 327.75 | - | -4.10% | 238,828 |
| Jul 14, 2025 | 340.00 | 347.50 | 335.00 | 341.75 | - | 0.59% | 343,208 |
| Jul 11, 2025 | 322.00 | 339.75 | 314.25 | 339.75 | - | 9.95% | 391,030 |
| Jul 10, 2025 | 308.25 | 310.25 | 303.25 | 309.00 | - | 0.32% | 47,347 |
| Jul 9, 2025 | 302.00 | 314.00 | 295.00 | 308.00 | - | 1.99% | 83,142 |
| Jul 8, 2025 | 290.25 | 308.50 | 290.25 | 302.00 | - | 4.14% | 119,798 |
| Jul 7, 2025 | 289.00 | 292.50 | 284.00 | 290.00 | - | - | 48,195 |
| Jul 4, 2025 | 290.00 | 293.00 | 282.25 | 290.00 | - | 0.52% | 67,288 |
| Jul 3, 2025 | 291.50 | 291.50 | 280.00 | 288.50 | - | -0.86% | 53,480 |
| Jul 2, 2025 | 292.00 | 299.00 | 285.25 | 291.00 | - | -0.68% | 78,239 |
| Jul 1, 2025 | 287.00 | 294.50 | 279.75 | 293.00 | - | 0.86% | 125,564 |
| Jun 30, 2025 | 287.25 | 294.50 | 283.25 | 290.50 | - | 1.22% | 250,616 |
| Jun 27, 2025 | 269.00 | 288.50 | 267.50 | 287.00 | - | 6.89% | 146,037 |
| Jun 26, 2025 | 271.25 | 271.25 | 263.00 | 268.50 | - | -0.37% | 85,341 |
| Jun 25, 2025 | 262.50 | 273.75 | 261.25 | 269.50 | - | 1.70% | 95,935 |
| Jun 24, 2025 | 249.90 | 266.00 | 239.70 | 265.00 | - | 7.42% | 159,223 |
| Jun 23, 2025 | 230.10 | 256.00 | 230.00 | 246.70 | - | 5.38% | 175,324 |
| Jun 20, 2025 | 230.80 | 234.10 | 228.30 | 234.10 | - | 2.18% | 36,586 |
| Jun 19, 2025 | 233.60 | 239.00 | 229.10 | 229.10 | - | -1.88% | 26,373 |
| Jun 18, 2025 | 236.60 | 238.20 | 231.10 | 233.50 | - | -1.31% | 64,311 |
| Jun 17, 2025 | 233.00 | 242.80 | 232.70 | 236.60 | - | 1.76% | 66,730 |
| Jun 16, 2025 | 231.00 | 239.00 | 228.30 | 232.50 | - | 0.65% | 40,080 |
| Jun 13, 2025 | 226.50 | 234.00 | 225.10 | 231.00 | - | -1.37% | 45,698 |
| Jun 12, 2025 | 236.00 | 238.10 | 233.60 | 234.20 | - | -1.26% | 84,002 |
| Jun 11, 2025 | 236.40 | 242.20 | 234.70 | 237.20 | - | 0.30% | 73,342 |
| Jun 10, 2025 | 227.70 | 237.90 | 227.70 | 236.50 | - | 3.96% | 103,387 |
| Jun 5, 2025 | 227.00 | 230.80 | 227.00 | 227.50 | - | -0.66% | 22,163 |
| Jun 4, 2025 | 232.00 | 233.50 | 227.10 | 229.00 | - | -1.29% | 58,730 |
| Jun 3, 2025 | 226.40 | 233.30 | 222.00 | 232.00 | - | 4.41% | 108,794 |
| Jun 2, 2025 | 222.90 | 233.90 | 220.30 | 222.20 | - | -0.31% | 135,815 |