Verusa Holding A.S. (IST:VERUS)
Turkey · Delayed Price · Currency is TRY 576.00
-1.00 (-0.17%)
Last updated: Jun 1, 2026, 4:46 PM GMT+3
Verusa Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 546.00 | 580.00 | 544.00 | 562.00 | 562.00 | 3.02% | 85,892 |
| May 15, 2026 | 528.00 | 546.00 | 528.00 | 545.50 | 545.50 | 2.92% | 34,303 |
| May 14, 2026 | 529.50 | 541.00 | 517.00 | 530.00 | 530.00 | 1.15% | 127,565 |
| May 13, 2026 | 525.00 | 527.00 | 515.00 | 524.00 | 524.00 | 0.48% | 56,669 |
| May 12, 2026 | 523.50 | 530.50 | 517.50 | 521.50 | 521.50 | 0.48% | 58,241 |
| May 11, 2026 | 517.00 | 521.50 | 514.00 | 519.00 | 519.00 | 0.58% | 37,783 |
| 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 |