Verusaturk Girisim Sermayesi Yatirim Ortakligi A.S. (IST:VERTU)
Turkey
· Delayed Price · Currency is TRY 41.04
+0.26 (0.64%)
Last updated: Dec 5, 2025, 11:58 AM GMT+3
IST:VERTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.80 | 41.12 | 39.60 | 41.04 | - | 0.54% | 451,846 |
| 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 |
| Oct 15, 2025 | 36.54 | 38.10 | 36.54 | 37.98 | 37.98 | 3.94% | 765,491 |
| Oct 14, 2025 | 37.36 | 37.80 | 36.48 | 36.54 | 36.54 | -2.04% | 568,923 |
| Oct 13, 2025 | 38.18 | 38.20 | 37.20 | 37.30 | 37.30 | -2.30% | 627,476 |
| Oct 10, 2025 | 38.46 | 39.16 | 38.12 | 38.18 | 38.18 | -0.62% | 611,043 |
| Oct 9, 2025 | 38.22 | 39.90 | 37.74 | 38.42 | 38.42 | 2.62% | 2,167,387 |
| Oct 8, 2025 | 38.58 | 38.58 | 37.38 | 37.44 | 37.44 | -2.09% | 578,510 |
| Oct 7, 2025 | 37.84 | 38.82 | 37.84 | 38.24 | 38.24 | 1.06% | 548,169 |
| Oct 6, 2025 | 39.50 | 39.50 | 37.84 | 37.84 | 37.84 | -2.92% | 692,106 |
| Oct 3, 2025 | 39.84 | 40.44 | 38.98 | 38.98 | 38.98 | -1.91% | 1,043,456 |
| Oct 2, 2025 | 40.86 | 41.32 | 39.54 | 39.74 | 39.74 | -2.55% | 1,352,158 |
| Oct 1, 2025 | 41.20 | 41.44 | 39.80 | 40.78 | 40.78 | 0.20% | 1,471,844 |
| Sep 30, 2025 | 44.10 | 44.60 | 40.58 | 40.70 | 40.70 | -7.37% | 2,655,690 |
| Sep 29, 2025 | 43.06 | 46.40 | 41.82 | 43.94 | 43.94 | 1.95% | 5,503,630 |
| Sep 26, 2025 | 44.20 | 45.30 | 42.54 | 43.10 | 43.10 | -2.66% | 3,305,737 |
| Sep 25, 2025 | 42.70 | 46.20 | 41.96 | 44.28 | 44.28 | 5.43% | 7,750,720 |
| Sep 24, 2025 | 42.12 | 43.14 | 41.46 | 42.00 | 42.00 | 0.96% | 1,685,515 |
| Sep 23, 2025 | 42.48 | 42.96 | 41.40 | 41.60 | 41.60 | -2.07% | 1,194,440 |
| Sep 22, 2025 | 43.26 | 43.46 | 41.52 | 42.48 | 42.48 | -2.03% | 4,024,354 |
| Sep 19, 2025 | 44.56 | 45.22 | 42.80 | 43.36 | 43.36 | -1.23% | 2,776,158 |
| Sep 18, 2025 | 42.94 | 46.46 | 41.92 | 43.90 | 43.90 | -1.66% | 8,435,970 |
| Sep 17, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -10.00% | 452,204 |
| Sep 16, 2025 | 49.60 | 51.25 | 49.60 | 49.60 | 49.60 | -9.98% | 1,395,774 |
| Sep 15, 2025 | 53.05 | 56.00 | 52.00 | 55.10 | 55.10 | 3.86% | 821,461 |
| Sep 12, 2025 | 57.00 | 57.20 | 52.65 | 53.05 | 53.05 | -5.77% | 1,206,299 |
| Sep 11, 2025 | 61.55 | 62.65 | 56.30 | 56.30 | 56.30 | -8.53% | 957,798 |
| Sep 10, 2025 | 61.50 | 62.30 | 60.35 | 61.55 | 61.55 | 0.74% | 758,048 |
| Sep 9, 2025 | 60.55 | 62.75 | 60.20 | 61.10 | 61.10 | 1.08% | 847,633 |
| Sep 8, 2025 | 58.00 | 61.50 | 57.40 | 60.45 | 60.45 | 2.03% | 1,383,966 |
| Sep 5, 2025 | 60.30 | 61.00 | 58.50 | 59.25 | 59.25 | -1.25% | 1,171,507 |
| Sep 4, 2025 | 62.60 | 62.90 | 59.70 | 60.00 | 60.00 | -4.00% | 1,267,941 |
| Sep 3, 2025 | 59.65 | 63.25 | 58.60 | 62.50 | 62.50 | 4.60% | 2,122,706 |
| Sep 2, 2025 | 60.40 | 62.95 | 57.50 | 59.75 | 59.75 | -0.50% | 2,129,280 |
| Sep 1, 2025 | 60.50 | 63.05 | 59.50 | 60.05 | 60.05 | 0.25% | 2,341,673 |
| Aug 29, 2025 | 61.00 | 64.05 | 59.10 | 59.90 | 59.90 | 1.53% | 4,256,252 |
| Aug 28, 2025 | 55.00 | 59.00 | 52.70 | 59.00 | 59.00 | 9.97% | 2,813,465 |
| Aug 27, 2025 | 50.70 | 55.50 | 50.60 | 53.65 | 53.65 | 6.13% | 2,217,339 |
| Aug 26, 2025 | 51.10 | 52.20 | 49.80 | 50.55 | 50.55 | -0.59% | 1,008,642 |
| Aug 25, 2025 | 49.26 | 51.30 | 48.56 | 50.85 | 50.85 | 3.23% | 868,104 |
| Aug 22, 2025 | 49.96 | 51.35 | 49.02 | 49.26 | 49.26 | -1.40% | 975,048 |
| Aug 21, 2025 | 51.25 | 52.30 | 49.60 | 49.96 | 49.96 | -2.42% | 1,277,631 |
| Aug 20, 2025 | 50.00 | 52.90 | 49.50 | 51.20 | 51.20 | 2.44% | 1,893,756 |
| Aug 19, 2025 | 49.90 | 51.10 | 47.90 | 49.98 | 49.98 | 1.59% | 1,846,929 |
| Aug 18, 2025 | 45.20 | 49.26 | 44.68 | 49.20 | 49.20 | 9.19% | 2,201,794 |
| Aug 15, 2025 | 44.14 | 45.92 | 43.88 | 45.06 | 45.06 | 2.08% | 1,072,757 |
| Aug 14, 2025 | 44.18 | 45.46 | 43.70 | 44.14 | 44.14 | 0.32% | 1,169,102 |
| Aug 13, 2025 | 44.24 | 44.88 | 43.32 | 44.00 | 44.00 | -0.54% | 828,735 |
| Aug 12, 2025 | 42.84 | 44.80 | 41.50 | 44.24 | 44.24 | 3.27% | 1,829,990 |
| Aug 11, 2025 | 44.00 | 45.00 | 42.50 | 42.84 | 42.84 | 0.80% | 1,720,287 |
| Aug 8, 2025 | 41.70 | 42.56 | 41.16 | 42.50 | 42.50 | 1.92% | 757,772 |
| Aug 7, 2025 | 40.92 | 42.90 | 40.92 | 41.70 | 41.70 | 1.26% | 1,157,208 |
| Aug 6, 2025 | 42.18 | 42.18 | 40.84 | 41.18 | 41.18 | -1.34% | 671,514 |
| Aug 5, 2025 | 42.14 | 42.96 | 40.84 | 41.74 | 41.74 | -0.43% | 1,552,375 |
| Aug 4, 2025 | 40.12 | 42.18 | 40.02 | 41.92 | 41.92 | 4.59% | 1,190,796 |
| Aug 1, 2025 | 39.18 | 41.84 | 39.12 | 40.08 | 40.08 | 3.09% | 2,059,908 |
| Jul 31, 2025 | 38.98 | 39.90 | 38.80 | 38.88 | 38.88 | 0.15% | 689,156 |
| Jul 30, 2025 | 39.82 | 40.10 | 38.52 | 38.82 | 38.82 | -2.51% | 818,083 |
| Jul 29, 2025 | 40.20 | 40.50 | 39.68 | 39.82 | 39.82 | -0.90% | 971,114 |
| Jul 28, 2025 | 39.90 | 42.18 | 39.68 | 40.18 | 40.18 | 1.26% | 1,627,873 |
| Jul 25, 2025 | 40.72 | 41.02 | 39.66 | 39.68 | 39.68 | -2.41% | 859,257 |
| Jul 24, 2025 | 40.56 | 42.46 | 39.68 | 40.66 | 40.66 | 0.84% | 1,550,570 |
| Jul 23, 2025 | 42.66 | 42.84 | 40.32 | 40.32 | 40.32 | -5.49% | 1,646,558 |
| Jul 22, 2025 | 42.00 | 45.20 | 42.00 | 42.66 | 42.66 | 1.57% | 2,824,206 |
| Jul 21, 2025 | 43.66 | 44.38 | 41.70 | 42.00 | 42.00 | -3.80% | 2,604,326 |
| Jul 18, 2025 | 44.02 | 46.98 | 42.82 | 43.66 | 43.66 | 1.53% | 7,540,274 |