Verusa Holding A.S. (IST:VERUS)
Turkey · Delayed Price · Currency is TRY 297.50
+0.25 (0.08%)
Last updated: Oct 8, 2025, 11:31 AM GMT+3
Verusa Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 435.00 | 443.25 | 427.00 | 440.00 | 440.00 | 1.50% | 158,488 |
| Aug 27, 2025 | 424.00 | 441.75 | 424.00 | 433.50 | 433.50 | 2.18% | 124,685 |
| Aug 26, 2025 | 424.75 | 435.00 | 403.75 | 424.25 | 424.25 | 0.06% | 198,497 |
| Aug 25, 2025 | 412.25 | 427.50 | 402.50 | 424.00 | 424.00 | 3.41% | 103,421 |
| Aug 22, 2025 | 417.00 | 421.00 | 404.50 | 410.00 | 410.00 | -1.50% | 112,391 |
| Aug 21, 2025 | 414.50 | 418.25 | 410.75 | 416.25 | 416.25 | 0.79% | 80,585 |
| Aug 20, 2025 | 409.00 | 416.00 | 409.00 | 413.00 | 413.00 | 0.24% | 93,679 |
| Aug 19, 2025 | 410.00 | 416.50 | 405.00 | 412.00 | 412.00 | 1.17% | 90,784 |
| Aug 18, 2025 | 403.50 | 411.50 | 396.00 | 407.25 | 407.25 | 1.31% | 57,309 |
| Aug 15, 2025 | 393.00 | 406.25 | 392.25 | 402.00 | 402.00 | 2.75% | 70,572 |
| Aug 14, 2025 | 394.50 | 395.00 | 385.75 | 391.25 | 391.25 | 1.49% | 57,041 |
| Aug 13, 2025 | 383.50 | 388.25 | 380.75 | 385.50 | 385.50 | 0.78% | 123,158 |
| Aug 12, 2025 | 387.50 | 395.00 | 380.25 | 382.50 | 382.50 | -1.03% | 141,000 |
| Aug 11, 2025 | 380.75 | 391.00 | 373.75 | 386.50 | 386.50 | 1.71% | 203,754 |
| Aug 8, 2025 | 357.75 | 388.50 | 352.50 | 380.00 | 380.00 | 7.04% | 108,267 |
| Aug 7, 2025 | 354.00 | 357.25 | 352.75 | 355.00 | 355.00 | 0.28% | 55,616 |
| Aug 6, 2025 | 358.75 | 358.75 | 352.50 | 354.00 | 354.00 | -0.77% | 46,071 |
| Aug 5, 2025 | 352.25 | 360.50 | 347.00 | 356.75 | 356.75 | 1.71% | 77,197 |
| Aug 4, 2025 | 358.00 | 358.00 | 348.25 | 350.75 | 350.75 | -1.47% | 75,333 |
| Aug 1, 2025 | 354.00 | 361.75 | 348.50 | 356.00 | 356.00 | 0.56% | 43,143 |
| Jul 31, 2025 | 356.25 | 365.00 | 349.00 | 354.00 | 354.00 | -0.28% | 50,889 |
| Jul 30, 2025 | 353.75 | 357.50 | 350.75 | 355.00 | 355.00 | 0.28% | 20,933 |