Verusa Holding A.S. (IST:VERUS)
Turkey · Delayed Price · Currency is TRY 472.00
+2.00 (0.43%)
At close: Oct 28, 2026
Verusa Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 468.00 | 481.50 | 450.00 | 472.00 | 472.00 | 0.43% | 70,649 |
| Oct 27, 2026 | 485.75 | 489.50 | 460.00 | 470.00 | 470.00 | -3.24% | 42,812 |
| Oct 26, 2026 | 486.00 | 496.75 | 473.00 | 485.75 | 485.75 | 0.05% | 31,241 |
| Oct 23, 2026 | 478.00 | 497.75 | 472.50 | 485.50 | 485.50 | 1.57% | 49,580 |
| Oct 22, 2026 | 468.25 | 478.00 | 461.00 | 478.00 | 478.00 | 2.36% | 47,230 |
| Oct 21, 2026 | 480.00 | 502.00 | 460.50 | 467.00 | 467.00 | -1.94% | 62,977 |
| Oct 20, 2026 | 433.00 | 476.25 | 414.50 | 476.25 | 476.25 | 9.99% | 108,008 |
| Oct 19, 2026 | 460.00 | 467.00 | 425.00 | 433.00 | 433.00 | -7.28% | 174,016 |
| Oct 16, 2026 | 510.00 | 515.00 | 459.00 | 467.00 | 467.00 | -8.43% | 125,961 |
| Oct 15, 2026 | 504.00 | 514.00 | 501.00 | 510.00 | 510.00 | 1.39% | 17,251 |
| Oct 14, 2026 | 516.00 | 516.50 | 495.25 | 503.00 | 503.00 | -3.08% | 43,168 |
| Oct 13, 2026 | 530.00 | 530.00 | 503.50 | 519.00 | 519.00 | -0.38% | 38,438 |
| Oct 12, 2026 | 521.00 | 529.00 | 509.00 | 521.00 | 521.00 | 0.19% | 26,951 |
| Oct 9, 2026 | 521.50 | 530.00 | 516.50 | 520.00 | 520.00 | 0.10% | 20,660 |
| Oct 8, 2026 | 511.50 | 539.50 | 509.50 | 519.50 | 519.50 | 1.56% | 57,551 |
| Oct 7, 2026 | 511.00 | 517.00 | 506.00 | 511.50 | 511.50 | 0.10% | 35,910 |
| Oct 6, 2026 | 512.00 | 526.00 | 496.00 | 511.00 | 511.00 | 0.20% | 79,821 |
| Oct 5, 2026 | 474.00 | 511.50 | 473.00 | 510.00 | 510.00 | 9.27% | 70,649 |
| Oct 2, 2026 | 470.50 | 478.00 | 456.50 | 466.75 | 466.75 | -0.69% | 63,602 |
| Oct 1, 2026 | 471.50 | 475.00 | 450.00 | 470.00 | 470.00 | 0.32% | 72,944 |
| Sep 30, 2026 | 450.00 | 473.75 | 428.50 | 468.50 | 468.50 | 7.64% | 88,154 |
| Sep 29, 2026 | 412.00 | 444.00 | 407.25 | 435.25 | 435.25 | 0.75% | 82,758 |
| Sep 28, 2026 | 405.00 | 443.50 | 384.50 | 432.00 | 432.00 | 2.13% | 87,369 |
| Sep 25, 2026 | 400.00 | 432.00 | 398.50 | 423.00 | 423.00 | 4.00% | 65,421 |
| Sep 24, 2026 | 421.25 | 424.00 | 401.25 | 406.75 | 406.75 | -3.90% | 35,161 |
| Sep 23, 2026 | 443.25 | 449.00 | 407.75 | 423.25 | 423.25 | -4.51% | 50,596 |
| Sep 22, 2026 | 469.75 | 475.00 | 439.00 | 443.25 | 443.25 | -5.69% | 59,304 |
| Sep 21, 2026 | 496.00 | 496.00 | 446.50 | 470.00 | 470.00 | -5.24% | 70,146 |
| Sep 18, 2026 | 489.75 | 515.50 | 485.25 | 496.00 | 496.00 | 1.22% | 77,512 |
| Sep 17, 2026 | 510.00 | 523.00 | 467.75 | 490.00 | 490.00 | -5.68% | 89,244 |
| Sep 16, 2026 | 525.00 | 565.00 | 507.00 | 519.50 | 519.50 | -0.67% | 143,604 |
| 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 |