Verusa Holding A.S. (IST:VERUS)
Turkey · Delayed Price · Currency is TRY 516.00
+3.50 (0.68%)
At close: May 8, 2026
Verusa Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 510.50 | 522.50 | 510.50 | 516.00 | 516.00 | 0.68% | 36,290 |
| May 7, 2026 | 512.50 | 520.50 | 509.00 | 512.50 | 512.50 | 0.69% | 85,447 |
| May 6, 2026 | 512.50 | 514.00 | 507.50 | 509.00 | 509.00 | -0.20% | 21,774 |
| May 5, 2026 | 507.00 | 522.00 | 504.50 | 510.00 | 510.00 | 0.59% | 62,077 |
| May 4, 2026 | 508.50 | 517.50 | 504.50 | 507.00 | 507.00 | 1.30% | 47,011 |
| Apr 30, 2026 | 489.00 | 504.00 | 487.50 | 500.50 | 500.50 | 2.35% | 51,503 |
| Apr 29, 2026 | 492.25 | 497.25 | 480.00 | 489.00 | 489.00 | -0.41% | 174,131 |
| Apr 28, 2026 | 489.25 | 495.50 | 485.00 | 491.00 | 491.00 | 0.36% | 45,111 |
| Apr 27, 2026 | 487.00 | 492.75 | 477.50 | 489.25 | 489.25 | 0.98% | 87,551 |
| Apr 24, 2026 | 510.00 | 510.50 | 459.00 | 484.50 | 484.50 | -5.00% | 274,009 |
| Apr 22, 2026 | 533.50 | 536.50 | 510.00 | 510.00 | 510.00 | -4.40% | 120,854 |
| Apr 21, 2026 | 538.00 | 550.00 | 531.00 | 533.50 | 533.50 | -0.84% | 93,445 |
| Apr 20, 2026 | 542.00 | 550.50 | 536.00 | 538.00 | 538.00 | -0.74% | 84,721 |
| Apr 17, 2026 | 522.00 | 543.50 | 522.00 | 542.00 | 542.00 | 4.63% | 191,273 |
| Apr 16, 2026 | 514.50 | 521.50 | 513.00 | 518.00 | 518.00 | 1.17% | 51,205 |
| Apr 15, 2026 | 509.50 | 521.00 | 504.50 | 512.00 | 512.00 | 1.69% | 95,180 |
| Apr 14, 2026 | 510.00 | 520.00 | 500.00 | 503.50 | 503.50 | -0.30% | 79,009 |
| Apr 13, 2026 | 500.00 | 513.00 | 500.00 | 505.00 | 505.00 | 1.00% | 88,666 |
| Apr 10, 2026 | 500.00 | 507.00 | 499.00 | 500.00 | 500.00 | - | 59,554 |
| Apr 9, 2026 | 495.00 | 500.00 | 492.75 | 500.00 | 500.00 | 1.01% | 81,727 |
| Apr 8, 2026 | 495.00 | 514.00 | 493.00 | 495.00 | 495.00 | 1.02% | 90,780 |
| Apr 7, 2026 | 488.25 | 494.25 | 486.25 | 490.00 | 490.00 | 0.41% | 121,980 |
| Apr 6, 2026 | 482.00 | 491.25 | 481.25 | 488.00 | 488.00 | 1.67% | 81,942 |
| Apr 3, 2026 | 469.25 | 480.00 | 465.00 | 480.00 | 480.00 | 2.45% | 105,911 |
| Apr 2, 2026 | 454.75 | 473.00 | 454.75 | 468.50 | 468.50 | 3.02% | 120,929 |
| Apr 1, 2026 | 451.00 | 467.25 | 449.00 | 454.75 | 454.75 | 0.83% | 279,683 |
| Mar 31, 2026 | 447.00 | 464.25 | 443.00 | 451.00 | 451.00 | 0.84% | 172,244 |
| Mar 30, 2026 | 431.00 | 452.00 | 423.50 | 447.25 | 447.25 | 3.77% | 234,530 |
| Mar 27, 2026 | 423.75 | 450.00 | 407.25 | 431.00 | 431.00 | 1.47% | 230,301 |
| Mar 26, 2026 | 436.75 | 436.75 | 418.00 | 424.75 | 424.75 | -2.13% | 118,596 |
| Mar 25, 2026 | 409.50 | 434.25 | 407.50 | 434.00 | 434.00 | 5.85% | 248,034 |
| Mar 24, 2026 | 409.00 | 413.00 | 399.00 | 410.00 | 410.00 | 2.44% | 121,830 |
| Mar 23, 2026 | 404.00 | 404.00 | 384.00 | 400.25 | 400.25 | 1.07% | 314,224 |
| Mar 19, 2026 | 358.00 | 396.00 | 358.00 | 396.00 | 396.00 | 10.00% | 119,329 |
| Mar 18, 2026 | 388.50 | 388.50 | 360.00 | 360.00 | 360.00 | -6.01% | 99,051 |
| Mar 17, 2026 | 376.75 | 390.75 | 374.50 | 383.00 | 383.00 | 1.32% | 143,312 |
| Mar 16, 2026 | 375.00 | 384.25 | 360.75 | 378.00 | 378.00 | 0.27% | 141,711 |
| Mar 13, 2026 | 363.00 | 377.00 | 355.25 | 377.00 | 377.00 | 3.86% | 255,203 |
| Mar 12, 2026 | 340.00 | 374.50 | 331.00 | 363.00 | 363.00 | 4.61% | 466,387 |
| Mar 11, 2026 | 334.50 | 360.25 | 327.25 | 347.00 | 347.00 | 3.58% | 594,801 |
| Mar 10, 2026 | 338.75 | 338.75 | 322.00 | 335.00 | 335.00 | -0.15% | 126,876 |
| Mar 9, 2026 | 331.50 | 341.25 | 321.00 | 335.50 | 335.50 | 1.13% | 187,097 |
| Mar 6, 2026 | 341.00 | 341.00 | 319.00 | 331.75 | 331.75 | 0.84% | 215,895 |
| Mar 5, 2026 | 336.00 | 342.25 | 324.00 | 329.00 | 329.00 | 2.81% | 547,277 |
| Mar 4, 2026 | 301.00 | 320.00 | 292.75 | 320.00 | 320.00 | 9.97% | 560,283 |
| Mar 3, 2026 | 270.00 | 291.00 | 258.50 | 291.00 | 291.00 | 9.92% | 543,254 |
| Mar 2, 2026 | 218.60 | 264.75 | 216.80 | 264.75 | 264.75 | 9.95% | 261,598 |
| Feb 27, 2026 | 244.70 | 248.10 | 240.50 | 240.80 | 240.80 | -1.83% | 61,661 |
| Feb 26, 2026 | 238.80 | 248.90 | 237.00 | 245.30 | 245.30 | 3.07% | 63,762 |
| Feb 25, 2026 | 243.00 | 243.30 | 233.00 | 238.00 | 238.00 | - | 61,303 |