Verusa Holding A.S. (IST:VERUS)
Turkey · Delayed Price · Currency is TRY 523.00
-20.50 (-3.77%)
At close: Sep 15, 2026
Verusa Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 544.00 | 555.00 | 519.50 | 523.00 | 523.00 | -3.77% | 43,750 |
| Sep 14, 2026 | 550.00 | 564.50 | 535.00 | 543.50 | 543.50 | -1.09% | 41,660 |
| Sep 11, 2026 | 540.00 | 577.50 | 535.00 | 549.50 | 549.50 | 1.57% | 83,712 |
| Sep 10, 2026 | 546.00 | 597.50 | 534.00 | 541.00 | 541.00 | -0.73% | 96,332 |
| Sep 9, 2026 | 471.00 | 556.00 | 471.00 | 545.00 | 545.00 | 6.86% | 137,106 |
| Sep 8, 2026 | 510.00 | 549.50 | 502.50 | 510.00 | 510.00 | -8.60% | 206,044 |
| Sep 7, 2026 | 558.00 | 587.50 | 558.00 | 558.00 | 558.00 | -9.93% | 20,509 |
| Sep 4, 2026 | 688.00 | 688.00 | 619.50 | 619.50 | 619.50 | -9.96% | 128,550 |
| Sep 3, 2026 | 701.00 | 711.50 | 683.00 | 688.00 | 688.00 | -1.71% | 128,592 |
| Sep 2, 2026 | 684.00 | 707.50 | 679.50 | 700.00 | 700.00 | 2.34% | 104,224 |
| Sep 1, 2026 | 670.00 | 688.00 | 656.00 | 684.00 | 684.00 | 2.09% | 70,279 |
| Aug 31, 2026 | 695.50 | 695.50 | 626.50 | 670.00 | 670.00 | -3.74% | 113,909 |
| Aug 28, 2026 | 750.00 | 764.50 | 674.50 | 696.00 | 696.00 | -7.08% | 129,335 |
| Aug 27, 2026 | 733.00 | 757.00 | 732.00 | 749.00 | 749.00 | 2.18% | 66,108 |
| Aug 26, 2026 | 732.50 | 746.50 | 728.00 | 733.00 | 733.00 | 0.07% | 100,615 |
| Aug 25, 2026 | 711.00 | 736.50 | 711.00 | 732.50 | 732.50 | 2.73% | 60,982 |
| Aug 24, 2026 | 710.50 | 716.00 | 703.50 | 713.00 | 713.00 | 0.42% | 105,620 |
| Aug 21, 2026 | 672.50 | 729.50 | 662.00 | 710.00 | 710.00 | 5.58% | 109,210 |
| Aug 20, 2026 | 661.00 | 676.00 | 650.00 | 672.50 | 672.50 | 1.89% | 114,799 |
| Aug 19, 2026 | 645.00 | 662.00 | 642.50 | 660.00 | 660.00 | 2.48% | 84,115 |
| Aug 18, 2026 | 624.50 | 647.50 | 624.50 | 644.00 | 644.00 | 3.04% | 50,753 |
| Aug 17, 2026 | 643.00 | 644.00 | 620.00 | 625.00 | 625.00 | -2.65% | 140,360 |
| Aug 14, 2026 | 637.50 | 652.50 | 637.50 | 642.00 | 642.00 | 0.94% | 64,130 |
| Aug 13, 2026 | 627.00 | 638.50 | 618.50 | 636.00 | 636.00 | 1.44% | 87,564 |
| Aug 12, 2026 | 624.50 | 631.50 | 620.00 | 627.00 | 627.00 | 0.32% | 97,013 |
| Aug 11, 2026 | 600.00 | 635.00 | 595.00 | 625.00 | 625.00 | 4.17% | 153,802 |
| Aug 10, 2026 | 588.00 | 606.50 | 579.00 | 600.00 | 600.00 | 2.39% | 78,282 |
| Aug 7, 2026 | 581.00 | 600.00 | 580.00 | 586.00 | 586.00 | 1.03% | 68,532 |
| Aug 6, 2026 | 545.50 | 584.00 | 545.50 | 580.00 | 580.00 | 6.42% | 107,075 |
| Aug 5, 2026 | 538.00 | 549.00 | 531.00 | 545.00 | 545.00 | 1.49% | 71,755 |
| Aug 4, 2026 | 525.00 | 542.50 | 520.50 | 537.00 | 537.00 | 2.48% | 75,082 |
| Aug 3, 2026 | 516.00 | 530.00 | 510.00 | 524.00 | 524.00 | 1.65% | 34,281 |
| Jul 31, 2026 | 507.00 | 524.00 | 506.00 | 515.50 | 515.50 | 1.78% | 66,001 |
| Jul 30, 2026 | 509.50 | 513.00 | 501.50 | 506.50 | 506.50 | -0.39% | 49,273 |
| Jul 29, 2026 | 484.50 | 512.50 | 484.50 | 508.50 | 508.50 | 4.85% | 126,377 |
| Jul 28, 2026 | 470.00 | 485.75 | 470.00 | 485.00 | 485.00 | 2.92% | 57,216 |
| Jul 27, 2026 | 480.25 | 485.00 | 465.25 | 471.25 | 471.25 | -1.87% | 94,053 |
| Jul 24, 2026 | 487.00 | 487.00 | 477.25 | 480.25 | 480.25 | 0.47% | 39,812 |
| Jul 23, 2026 | 476.75 | 486.00 | 473.00 | 478.00 | 478.00 | 0.63% | 72,511 |
| Jul 22, 2026 | 473.50 | 490.75 | 471.00 | 475.00 | 475.00 | 0.80% | 100,838 |
| Jul 21, 2026 | 474.25 | 483.75 | 461.00 | 471.25 | 471.25 | -0.63% | 104,205 |
| Jul 20, 2026 | 456.50 | 484.75 | 456.00 | 474.25 | 474.25 | 3.15% | 134,678 |
| Jul 17, 2026 | 455.00 | 468.00 | 446.25 | 459.75 | 459.75 | 1.04% | 130,666 |
| Jul 16, 2026 | 453.75 | 479.75 | 435.50 | 455.00 | 455.00 | 0.50% | 401,093 |
| Jul 14, 2026 | 416.00 | 452.75 | 416.00 | 452.75 | 452.75 | 9.96% | 94,725 |
| Jul 13, 2026 | 376.00 | 411.75 | 373.75 | 411.75 | 411.75 | 9.95% | 211,496 |
| Jul 10, 2026 | 420.50 | 450.00 | 374.50 | 374.50 | 374.50 | -9.98% | 749,546 |
| Jul 9, 2026 | 411.75 | 425.00 | 396.25 | 416.00 | 416.00 | 0.06% | 254,618 |
| Jul 8, 2026 | 461.75 | 461.75 | 415.75 | 415.75 | 415.75 | -9.96% | 205,992 |
| Jul 7, 2026 | 510.00 | 532.00 | 461.75 | 461.75 | 461.75 | -9.99% | 436,912 |