Verusa Holding A.S. (IST:VERUS)
Turkey · Delayed Price · Currency is TRY 536.00
+12.00 (2.29%)
Last updated: Aug 4, 2026, 4:03 PM GMT+3
Verusa Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 548.50 | 548.50 | 508.00 | 513.00 | 513.00 | -6.47% | 315,545 |
| Jul 3, 2026 | 550.00 | 579.50 | 548.50 | 548.50 | 548.50 | -9.93% | 31,930 |
| Jul 2, 2026 | 676.50 | 689.50 | 609.00 | 609.00 | 609.00 | -9.98% | 72,532 |
| Jul 1, 2026 | 670.00 | 690.00 | 668.50 | 676.50 | 676.50 | 0.45% | 120,065 |
| Jun 30, 2026 | 612.50 | 673.50 | 607.50 | 673.50 | 673.50 | 9.96% | 188,447 |
| Jun 29, 2026 | 616.50 | 634.00 | 610.00 | 612.50 | 612.50 | -0.73% | 65,359 |
| Jun 26, 2026 | 620.00 | 630.00 | 600.00 | 617.00 | 617.00 | 0.16% | 77,536 |
| Jun 25, 2026 | 610.50 | 635.00 | 598.50 | 616.00 | 616.00 | 1.57% | 62,172 |
| Jun 24, 2026 | 598.50 | 613.00 | 590.00 | 606.50 | 606.50 | 1.68% | 90,753 |
| Jun 23, 2026 | 576.00 | 602.50 | 570.50 | 596.50 | 596.50 | 3.56% | 155,177 |
| Jun 22, 2026 | 588.00 | 595.00 | 563.50 | 576.00 | 576.00 | -7.99% | 76,832 |
| Jun 19, 2026 | 692.50 | 705.50 | 626.00 | 626.00 | 626.00 | -9.99% | 132,418 |
| Jun 18, 2026 | 700.00 | 704.50 | 691.00 | 695.50 | 695.50 | -0.64% | 132,863 |
| Jun 17, 2026 | 714.00 | 724.50 | 691.50 | 700.00 | 700.00 | -2.71% | 181,074 |
| Jun 16, 2026 | 671.00 | 729.50 | 664.50 | 719.50 | 719.50 | 7.39% | 367,560 |
| Jun 15, 2026 | 622.00 | 679.50 | 622.00 | 670.00 | 670.00 | 8.41% | 305,567 |
| Jun 12, 2026 | 610.50 | 622.00 | 604.00 | 618.00 | 618.00 | 1.48% | 88,509 |
| Jun 11, 2026 | 600.00 | 614.00 | 593.50 | 609.00 | 609.00 | 1.50% | 85,472 |
| Jun 10, 2026 | 607.50 | 611.50 | 595.00 | 600.00 | 600.00 | -0.99% | 94,100 |
| Jun 9, 2026 | 602.00 | 608.50 | 597.50 | 606.00 | 606.00 | 0.83% | 57,824 |
| Jun 8, 2026 | 601.50 | 610.50 | 601.00 | 601.00 | 601.00 | - | 48,243 |
| Jun 5, 2026 | 590.00 | 608.50 | 590.00 | 601.00 | 601.00 | 1.78% | 60,932 |
| Jun 4, 2026 | 585.50 | 594.50 | 584.50 | 590.50 | 590.50 | 0.85% | 61,652 |
| Jun 3, 2026 | 575.00 | 590.00 | 575.00 | 585.50 | 585.50 | 1.12% | 47,054 |
| Jun 2, 2026 | 577.00 | 611.00 | 574.50 | 579.00 | 579.00 | 0.35% | 102,959 |
| Jun 1, 2026 | 579.50 | 585.00 | 573.00 | 577.00 | 577.00 | - | 112,759 |
| May 26, 2026 | 578.00 | 582.00 | 576.50 | 577.00 | 577.00 | -0.52% | 14,124 |
| May 25, 2026 | 597.50 | 599.00 | 580.00 | 580.00 | 580.00 | -1.02% | 43,696 |
| May 22, 2026 | 573.00 | 600.00 | 571.00 | 586.00 | 586.00 | 2.27% | 65,463 |
| May 21, 2026 | 571.50 | 587.00 | 571.50 | 573.00 | 573.00 | 0.35% | 48,363 |
| May 20, 2026 | 562.00 | 575.50 | 562.00 | 571.00 | 571.00 | 1.60% | 112,297 |