Verusaturk Girisim Sermayesi Yatirim Ortakligi A.S. (IST:VERTU)
Turkey
· Delayed Price · Currency is TRY 39.60
-0.66 (-1.64%)
Last updated: Apr 28, 2026, 5:59 PM GMT+3
IST:VERTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.26 | 40.46 | 39.58 | 39.60 | 39.60 | -1.64% | 342,359 |
| Apr 27, 2026 | 40.40 | 41.18 | 40.18 | 40.26 | 40.26 | -0.35% | 391,952 |
| Apr 24, 2026 | 41.98 | 42.00 | 39.92 | 40.40 | 40.40 | -3.76% | 720,230 |
| Apr 22, 2026 | 42.04 | 43.00 | 41.62 | 41.98 | 41.98 | -0.14% | 646,040 |
| Apr 21, 2026 | 41.76 | 42.54 | 40.86 | 42.04 | 42.04 | 1.30% | 1,004,322 |
| Apr 20, 2026 | 40.80 | 42.08 | 40.80 | 41.50 | 41.50 | -1.84% | 422,636 |
| Apr 17, 2026 | 41.10 | 42.28 | 40.66 | 42.28 | 42.28 | 3.88% | 669,671 |
| Apr 16, 2026 | 40.72 | 41.04 | 40.38 | 40.70 | 40.70 | -0.05% | 404,910 |
| Apr 15, 2026 | 40.26 | 40.98 | 40.24 | 40.72 | 40.72 | 1.24% | 474,538 |
| Apr 14, 2026 | 39.74 | 40.46 | 39.74 | 40.22 | 40.22 | 1.41% | 394,977 |
| Apr 13, 2026 | 39.70 | 40.20 | 39.44 | 39.66 | 39.66 | -1.10% | 419,414 |
| Apr 10, 2026 | 39.74 | 40.70 | 39.70 | 40.10 | 40.10 | 0.65% | 398,364 |
| Apr 9, 2026 | 40.10 | 40.46 | 39.74 | 39.84 | 39.84 | -1.14% | 473,011 |
| Apr 8, 2026 | 39.60 | 40.82 | 39.60 | 40.30 | 40.30 | 3.39% | 595,078 |
| Apr 7, 2026 | 40.04 | 40.48 | 38.50 | 38.98 | 38.98 | -3.03% | 525,621 |
| Apr 6, 2026 | 39.58 | 41.02 | 39.58 | 40.20 | 40.20 | 1.62% | 365,686 |
| Apr 3, 2026 | 40.26 | 41.50 | 39.52 | 39.56 | 39.56 | -1.59% | 644,548 |
| Apr 2, 2026 | 38.60 | 40.26 | 38.38 | 40.20 | 40.20 | 4.31% | 817,366 |
| Apr 1, 2026 | 37.78 | 39.28 | 37.66 | 38.54 | 38.54 | 2.99% | 505,332 |
| Mar 31, 2026 | 37.44 | 37.96 | 37.34 | 37.42 | 37.42 | 0.27% | 408,706 |
| Mar 30, 2026 | 36.50 | 37.84 | 36.50 | 37.32 | 37.32 | 1.30% | 487,502 |
| Mar 27, 2026 | 37.46 | 37.64 | 36.46 | 36.84 | 36.84 | -1.50% | 389,043 |
| Mar 26, 2026 | 38.52 | 38.82 | 37.30 | 37.40 | 37.40 | -3.06% | 380,019 |
| Mar 25, 2026 | 38.40 | 39.34 | 38.40 | 38.58 | 38.58 | 0.47% | 578,545 |
| Mar 24, 2026 | 38.60 | 39.58 | 38.30 | 38.40 | 38.40 | -1.54% | 510,539 |
| Mar 23, 2026 | 38.66 | 39.22 | 37.66 | 39.00 | 39.00 | -0.61% | 875,967 |
| Mar 19, 2026 | 38.68 | 41.00 | 38.42 | 39.24 | 39.24 | 1.55% | 1,176,225 |
| Mar 18, 2026 | 39.00 | 39.30 | 38.50 | 38.64 | 38.64 | -0.92% | 416,794 |
| Mar 17, 2026 | 38.26 | 39.20 | 38.26 | 39.00 | 39.00 | 2.20% | 410,289 |
| Mar 16, 2026 | 38.50 | 39.00 | 38.12 | 38.16 | 38.16 | -0.88% | 360,229 |
| Mar 13, 2026 | 38.32 | 39.00 | 37.98 | 38.50 | 38.50 | -0.93% | 510,269 |
| Mar 12, 2026 | 38.40 | 39.50 | 38.00 | 38.86 | 38.86 | 1.20% | 855,177 |
| Mar 11, 2026 | 38.30 | 41.38 | 37.68 | 38.40 | 38.40 | 0.26% | 2,174,516 |
| Mar 10, 2026 | 37.60 | 38.42 | 37.48 | 38.30 | 38.30 | 3.51% | 714,710 |
| Mar 9, 2026 | 37.80 | 38.02 | 36.70 | 37.00 | 37.00 | -2.63% | 723,123 |
| 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 |