Verusaturk Girisim Sermayesi Yatirim Ortakligi A.S. (IST:VERTU)
Turkey
· Delayed Price · Currency is TRY 38.00
-0.72 (-1.86%)
At close: Mar 6, 2026
IST:VERTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.48 | 39.48 | 37.88 | 38.00 | 38.00 | -1.86% | 802,092 |
| Mar 5, 2026 | 38.54 | 40.28 | 38.46 | 38.72 | 38.72 | 0.47% | 1,815,240 |
| Mar 4, 2026 | 38.42 | 39.50 | 38.18 | 38.54 | 38.54 | -0.31% | 2,032,277 |
| Mar 3, 2026 | 37.40 | 40.34 | 36.90 | 38.66 | 38.66 | -0.41% | 2,961,896 |
| Mar 2, 2026 | 35.26 | 41.66 | 34.64 | 38.82 | 38.82 | 0.94% | 3,380,630 |
| Feb 27, 2026 | 39.62 | 40.04 | 38.00 | 38.46 | 38.46 | -2.68% | 592,426 |
| Feb 26, 2026 | 40.20 | 40.30 | 39.34 | 39.52 | 39.52 | 0.05% | 625,681 |
| Feb 25, 2026 | 40.50 | 40.64 | 39.32 | 39.50 | 39.50 | -1.74% | 655,567 |
| Feb 24, 2026 | 40.50 | 41.46 | 40.12 | 40.20 | 40.20 | -1.95% | 794,273 |
| Feb 23, 2026 | 40.20 | 41.68 | 40.20 | 41.00 | 41.00 | 1.99% | 746,573 |
| Feb 20, 2026 | 39.78 | 40.62 | 39.68 | 40.20 | 40.20 | 0.65% | 453,103 |
| Feb 19, 2026 | 42.48 | 42.74 | 39.86 | 39.94 | 39.94 | -6.02% | 976,688 |
| Feb 18, 2026 | 44.22 | 44.22 | 42.20 | 42.50 | 42.50 | -4.02% | 1,303,501 |
| Feb 17, 2026 | 43.26 | 44.68 | 42.82 | 44.28 | 44.28 | 3.07% | 1,712,991 |
| Feb 16, 2026 | 42.96 | 43.50 | 42.50 | 42.96 | 42.96 | 0.05% | 1,180,666 |
| Feb 13, 2026 | 41.94 | 44.62 | 41.36 | 42.94 | 42.94 | 2.43% | 2,804,042 |
| Feb 12, 2026 | 42.46 | 42.52 | 41.80 | 41.92 | 41.92 | -0.24% | 925,773 |
| Feb 11, 2026 | 42.22 | 42.50 | 41.48 | 42.02 | 42.02 | 0.10% | 1,213,128 |
| Feb 10, 2026 | 42.30 | 42.54 | 41.60 | 41.98 | 41.98 | -0.76% | 1,006,980 |
| Feb 9, 2026 | 41.92 | 42.74 | 41.72 | 42.30 | 42.30 | 2.42% | 1,940,678 |
| Feb 6, 2026 | 40.00 | 41.50 | 39.48 | 41.30 | 41.30 | 3.25% | 1,248,781 |
| Feb 5, 2026 | 39.16 | 40.98 | 38.98 | 40.00 | 40.00 | 2.09% | 1,520,234 |
| Feb 4, 2026 | 39.38 | 39.58 | 38.98 | 39.18 | 39.18 | 0.41% | 565,251 |
| Feb 3, 2026 | 38.80 | 41.38 | 38.60 | 39.02 | 39.02 | 0.93% | 835,047 |
| Feb 2, 2026 | 39.14 | 39.40 | 38.46 | 38.66 | 38.66 | -1.23% | 617,481 |
| Jan 30, 2026 | 40.02 | 40.04 | 39.00 | 39.14 | 39.14 | -2.20% | 772,198 |
| Jan 29, 2026 | 40.00 | 40.58 | 39.54 | 40.02 | 40.02 | 0.76% | 1,352,092 |
| Jan 28, 2026 | 39.98 | 40.26 | 39.36 | 39.72 | 39.72 | 0.30% | 822,315 |
| Jan 27, 2026 | 40.24 | 40.24 | 39.46 | 39.60 | 39.60 | -1.00% | 843,714 |
| Jan 26, 2026 | 40.16 | 40.36 | 39.82 | 40.00 | 40.00 | -0.25% | 723,587 |
| Jan 23, 2026 | 40.36 | 40.78 | 40.04 | 40.10 | 40.10 | -0.55% | 569,903 |
| Jan 22, 2026 | 39.34 | 40.32 | 39.34 | 40.32 | 40.32 | 2.49% | 687,283 |
| Jan 21, 2026 | 39.60 | 39.74 | 39.26 | 39.34 | 39.34 | -0.66% | 628,340 |
| Jan 20, 2026 | 39.94 | 40.18 | 39.52 | 39.60 | 39.60 | -0.65% | 731,265 |
| Jan 19, 2026 | 39.92 | 40.58 | 39.70 | 39.86 | 39.86 | -0.05% | 831,568 |
| Jan 16, 2026 | 40.28 | 40.44 | 38.54 | 39.88 | 39.88 | -0.99% | 604,378 |
| Jan 15, 2026 | 40.00 | 40.38 | 39.84 | 40.28 | 40.28 | 0.75% | 663,107 |
| Jan 14, 2026 | 40.90 | 40.90 | 39.94 | 39.98 | 39.98 | -1.09% | 972,365 |
| Jan 13, 2026 | 40.56 | 40.96 | 40.28 | 40.42 | 40.42 | -0.35% | 897,249 |
| Jan 12, 2026 | 40.62 | 40.94 | 40.12 | 40.56 | 40.56 | -0.59% | 1,001,509 |
| Jan 9, 2026 | 40.82 | 42.54 | 40.28 | 40.80 | 40.80 | 0.54% | 2,645,616 |
| Jan 8, 2026 | 40.64 | 40.80 | 39.72 | 40.58 | 40.58 | - | 839,519 |
| Jan 7, 2026 | 41.50 | 41.50 | 40.38 | 40.58 | 40.58 | -1.55% | 939,884 |
| Jan 6, 2026 | 41.20 | 41.86 | 40.90 | 41.22 | 41.22 | 0.44% | 1,258,493 |
| Jan 5, 2026 | 40.92 | 42.52 | 40.92 | 41.04 | 41.04 | -1.58% | 1,643,612 |
| Jan 2, 2026 | 42.26 | 42.26 | 41.42 | 41.70 | 41.70 | -1.42% | 2,038,032 |
| Dec 31, 2025 | 41.30 | 43.74 | 40.52 | 42.30 | 42.30 | 4.44% | 5,070,766 |
| Dec 30, 2025 | 40.46 | 41.24 | 40.10 | 40.50 | 40.50 | 0.10% | 1,359,622 |
| Dec 29, 2025 | 41.54 | 42.72 | 40.10 | 40.46 | 40.46 | -2.74% | 1,708,028 |
| Dec 26, 2025 | 42.38 | 42.70 | 41.24 | 41.60 | 41.60 | -1.84% | 1,497,007 |
| Dec 25, 2025 | 44.50 | 44.86 | 42.34 | 42.38 | 42.38 | -4.07% | 3,818,070 |
| Dec 24, 2025 | 41.70 | 44.94 | 41.46 | 44.18 | 44.18 | 5.19% | 5,136,659 |
| Dec 23, 2025 | 42.20 | 44.64 | 41.68 | 42.00 | 42.00 | 1.16% | 4,436,691 |
| Dec 22, 2025 | 43.00 | 46.70 | 41.00 | 41.52 | 41.52 | -2.63% | 8,346,616 |
| Dec 19, 2025 | 38.80 | 42.64 | 38.34 | 42.64 | 42.64 | 9.95% | 5,006,716 |
| Dec 18, 2025 | 39.44 | 39.46 | 38.68 | 38.78 | 38.78 | -1.22% | 704,053 |
| Dec 17, 2025 | 40.24 | 40.66 | 39.10 | 39.26 | 39.26 | -1.46% | 779,352 |
| Dec 16, 2025 | 39.82 | 40.42 | 39.50 | 39.84 | 39.84 | 0.50% | 744,111 |
| Dec 15, 2025 | 40.84 | 41.08 | 39.64 | 39.64 | 39.64 | -1.39% | 915,338 |
| Dec 12, 2025 | 40.80 | 41.20 | 40.10 | 40.20 | 40.20 | -1.47% | 1,087,733 |
| Dec 11, 2025 | 40.96 | 42.30 | 40.62 | 40.80 | 40.80 | -0.15% | 1,376,712 |
| Dec 10, 2025 | 42.94 | 43.40 | 40.86 | 40.86 | 40.86 | -3.08% | 1,616,054 |
| Dec 9, 2025 | 45.66 | 47.00 | 42.00 | 42.16 | 42.16 | -4.05% | 4,644,123 |
| Dec 8, 2025 | 40.50 | 43.94 | 40.24 | 43.94 | 43.94 | 9.96% | 2,176,799 |
| Dec 5, 2025 | 40.82 | 41.14 | 39.60 | 39.96 | 39.96 | -2.11% | 1,731,940 |
| Dec 4, 2025 | 42.24 | 43.98 | 40.20 | 40.82 | 40.82 | -3.04% | 4,868,285 |
| Dec 3, 2025 | 44.52 | 46.98 | 42.10 | 42.10 | 42.10 | -2.77% | 7,628,885 |
| Dec 2, 2025 | 40.82 | 43.30 | 40.58 | 43.30 | 43.30 | 9.95% | 3,926,960 |
| Dec 1, 2025 | 36.88 | 39.38 | 36.44 | 39.38 | 39.38 | 10.00% | 3,415,242 |
| Nov 28, 2025 | 35.78 | 37.06 | 35.26 | 35.80 | 35.80 | 1.13% | 2,069,455 |
| Nov 27, 2025 | 35.90 | 37.50 | 35.30 | 35.40 | 35.40 | -1.17% | 1,530,798 |
| Nov 26, 2025 | 36.02 | 36.88 | 35.40 | 35.82 | 35.82 | -0.56% | 2,269,140 |
| Nov 25, 2025 | 37.02 | 37.18 | 35.60 | 36.02 | 36.02 | -3.28% | 1,350,438 |
| Nov 24, 2025 | 36.78 | 38.84 | 36.52 | 37.24 | 37.24 | 1.25% | 3,275,554 |
| Nov 21, 2025 | 36.84 | 37.32 | 36.50 | 36.78 | 36.78 | -0.16% | 461,409 |
| Nov 20, 2025 | 36.48 | 37.92 | 36.38 | 36.84 | 36.84 | 1.21% | 1,452,547 |
| Nov 19, 2025 | 37.48 | 37.94 | 36.38 | 36.40 | 36.40 | -2.88% | 1,250,520 |
| Nov 18, 2025 | 38.60 | 38.62 | 37.40 | 37.48 | 37.48 | -2.75% | 872,416 |
| Nov 17, 2025 | 38.02 | 39.06 | 38.02 | 38.54 | 38.54 | 1.37% | 1,079,169 |
| Nov 14, 2025 | 38.70 | 38.98 | 37.32 | 38.02 | 38.02 | -1.76% | 1,267,507 |
| Nov 13, 2025 | 39.72 | 40.04 | 38.60 | 38.70 | 38.70 | -2.27% | 1,148,635 |
| Nov 12, 2025 | 40.66 | 41.32 | 39.12 | 39.60 | 39.60 | -2.37% | 1,192,676 |
| Nov 11, 2025 | 41.96 | 42.12 | 39.72 | 40.56 | 40.56 | -3.11% | 1,788,119 |
| Nov 10, 2025 | 41.26 | 43.16 | 40.32 | 41.86 | 41.86 | 2.40% | 3,148,940 |
| Nov 7, 2025 | 41.20 | 44.48 | 39.68 | 40.88 | 40.88 | -1.49% | 4,562,974 |
| Nov 6, 2025 | 39.48 | 43.24 | 39.38 | 41.50 | 41.50 | -5.12% | 7,365,902 |
| Nov 5, 2025 | 46.00 | 46.06 | 43.74 | 43.74 | 43.74 | -10.00% | 4,392,957 |
| Nov 4, 2025 | 45.48 | 49.38 | 45.48 | 48.60 | 48.60 | 6.86% | 4,997,211 |
| Nov 3, 2025 | 43.50 | 47.26 | 43.50 | 45.48 | 45.48 | 5.82% | 5,608,984 |
| Oct 31, 2025 | 41.50 | 42.98 | 40.88 | 42.98 | 42.98 | 9.98% | 844,208 |
| Oct 30, 2025 | 38.22 | 40.70 | 38.22 | 39.08 | 39.08 | 2.25% | 1,524,446 |
| Oct 28, 2025 | 38.82 | 40.00 | 38.00 | 38.22 | 38.22 | -1.39% | 640,306 |
| Oct 27, 2025 | 38.70 | 41.16 | 38.52 | 38.76 | 38.76 | -1.62% | 1,968,354 |
| Oct 24, 2025 | 37.08 | 39.88 | 36.90 | 39.40 | 39.40 | 5.69% | 2,093,687 |
| Oct 23, 2025 | 36.00 | 38.34 | 36.00 | 37.28 | 37.28 | 4.19% | 2,598,431 |
| Oct 22, 2025 | 35.50 | 37.40 | 35.16 | 35.78 | 35.78 | 1.42% | 2,560,768 |
| Oct 21, 2025 | 36.08 | 37.04 | 34.28 | 35.28 | 35.28 | -1.73% | 692,683 |
| Oct 20, 2025 | 35.90 | 36.64 | 35.40 | 35.90 | 35.90 | 0.34% | 455,886 |
| Oct 17, 2025 | 37.00 | 37.06 | 35.46 | 35.78 | 35.78 | -3.40% | 617,254 |
| Oct 16, 2025 | 38.00 | 38.56 | 37.02 | 37.04 | 37.04 | -2.47% | 506,351 |