Verusa Holding A.S. (IST:VERUS)
Turkey · Delayed Price · Currency is TRY 416.50
-46.25 (-9.99%)
Last updated: Sep 17, 2025, 10:49 AM GMT+3
Verusa Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | - | -9.99% | 354 |
| Sep 16, 2025 | 462.75 | 462.75 | 462.75 | 462.75 | - | -9.97% | 16,083 |
| Sep 15, 2025 | 486.00 | 534.50 | 481.00 | 514.00 | - | 5.71% | 169,441 |
| Sep 12, 2025 | 492.00 | 499.00 | 474.25 | 486.25 | - | -1.37% | 143,639 |
| Sep 11, 2025 | 510.00 | 519.00 | 491.50 | 493.00 | - | -3.33% | 114,141 |
| Sep 10, 2025 | 505.00 | 512.00 | 503.00 | 510.00 | - | 1.09% | 57,016 |
| Sep 9, 2025 | 505.00 | 511.00 | 499.00 | 504.50 | - | 0.10% | 76,823 |
| Sep 8, 2025 | 504.00 | 509.00 | 493.75 | 504.00 | - | 0.30% | 120,371 |
| Sep 5, 2025 | 486.25 | 508.00 | 486.25 | 502.50 | - | 3.82% | 150,653 |
| Sep 4, 2025 | 481.50 | 485.25 | 471.75 | 484.00 | - | 0.73% | 128,536 |
| Sep 3, 2025 | 473.50 | 485.00 | 466.75 | 480.50 | - | 1.69% | 158,514 |
| Sep 2, 2025 | 471.00 | 477.75 | 455.00 | 472.50 | - | 0.53% | 62,386 |
| Sep 1, 2025 | 457.50 | 474.50 | 457.50 | 470.00 | - | 2.73% | 125,662 |
| Aug 29, 2025 | 440.00 | 464.25 | 440.00 | 457.50 | - | 3.98% | 163,404 |
| Aug 28, 2025 | 435.00 | 443.25 | 427.00 | 440.00 | - | 1.50% | 158,488 |
| Aug 27, 2025 | 424.00 | 441.75 | 424.00 | 433.50 | - | 2.18% | 124,685 |
| Aug 26, 2025 | 424.75 | 435.00 | 403.75 | 424.25 | - | 0.06% | 198,497 |
| Aug 25, 2025 | 412.25 | 427.50 | 402.50 | 424.00 | - | 3.41% | 103,421 |
| Aug 22, 2025 | 417.00 | 421.00 | 404.50 | 410.00 | - | -1.50% | 112,391 |
| Aug 21, 2025 | 414.50 | 418.25 | 410.75 | 416.25 | - | 0.79% | 80,585 |
| Aug 20, 2025 | 409.00 | 416.00 | 409.00 | 413.00 | - | 0.24% | 93,679 |
| Aug 19, 2025 | 410.00 | 416.50 | 405.00 | 412.00 | - | 1.17% | 90,784 |
| Aug 18, 2025 | 403.50 | 411.50 | 396.00 | 407.25 | - | 1.31% | 57,309 |
| Aug 15, 2025 | 393.00 | 406.25 | 392.25 | 402.00 | - | 2.75% | 70,572 |
| Aug 14, 2025 | 394.50 | 395.00 | 385.75 | 391.25 | - | 1.49% | 57,041 |
| 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 |