Verusa Holding A.S. (IST:VERUS)
Turkey
· Delayed Price · Currency is TRY 333.00
+1.25 (0.38%)
Last updated: Mar 9, 2026, 3:37 PM GMT+3
Verusa Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 331.00 | 341.00 | 328.75 | 335.25 | - | 1.06% | 35,544 |
| 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 |
| Feb 24, 2026 | 244.30 | 249.00 | 238.00 | 238.00 | 238.00 | -3.25% | 90,734 |
| Feb 23, 2026 | 246.80 | 259.00 | 246.00 | 246.00 | 246.00 | -0.32% | 146,116 |
| Feb 20, 2026 | 251.50 | 253.00 | 244.60 | 246.80 | 246.80 | -2.93% | 100,817 |
| Feb 19, 2026 | 261.75 | 264.75 | 249.50 | 254.25 | 254.25 | -3.05% | 95,907 |
| Feb 18, 2026 | 263.25 | 265.25 | 257.75 | 262.25 | 262.25 | -0.10% | 137,690 |
| Feb 17, 2026 | 266.75 | 266.75 | 256.50 | 262.50 | 262.50 | -0.94% | 81,661 |
| Feb 16, 2026 | 262.00 | 269.75 | 262.00 | 265.00 | 265.00 | 0.76% | 84,390 |
| Feb 13, 2026 | 265.00 | 271.50 | 260.75 | 263.00 | 263.00 | -0.09% | 195,650 |
| Feb 12, 2026 | 264.00 | 264.75 | 259.00 | 263.25 | 263.25 | 0.48% | 107,871 |
| Feb 11, 2026 | 264.00 | 268.75 | 261.25 | 262.00 | 262.00 | -0.66% | 124,905 |
| Feb 10, 2026 | 275.50 | 278.75 | 263.25 | 263.75 | 263.75 | -3.83% | 138,152 |
| Feb 9, 2026 | 271.25 | 279.50 | 268.50 | 274.25 | 274.25 | 2.43% | 151,673 |
| Feb 6, 2026 | 265.00 | 270.00 | 262.00 | 267.75 | 267.75 | 1.04% | 72,507 |
| Feb 5, 2026 | 266.50 | 271.50 | 261.00 | 265.00 | 265.00 | - | 193,109 |
| Feb 4, 2026 | 267.00 | 268.50 | 260.75 | 265.00 | 265.00 | -0.56% | 90,872 |
| Feb 3, 2026 | 266.75 | 268.00 | 260.00 | 266.50 | 266.50 | -0.09% | 86,409 |
| Feb 2, 2026 | 260.75 | 270.50 | 257.00 | 266.75 | 266.75 | 2.20% | 200,125 |
| Jan 30, 2026 | 277.50 | 277.50 | 260.50 | 261.00 | 261.00 | -5.95% | 186,211 |
| Jan 29, 2026 | 267.00 | 286.00 | 264.25 | 277.50 | 277.50 | 4.13% | 446,352 |
| Jan 28, 2026 | 276.00 | 280.75 | 264.50 | 266.50 | 266.50 | -2.47% | 295,110 |
| Jan 27, 2026 | 282.00 | 283.00 | 272.75 | 273.25 | 273.25 | -3.10% | 105,342 |
| Jan 26, 2026 | 285.50 | 291.00 | 281.25 | 282.00 | 282.00 | -1.14% | 107,582 |
| Jan 23, 2026 | 288.00 | 289.50 | 284.50 | 285.25 | 285.25 | -1.30% | 88,656 |
| Jan 22, 2026 | 295.00 | 296.00 | 286.50 | 289.00 | 289.00 | -1.20% | 133,673 |
| Jan 21, 2026 | 295.00 | 300.75 | 291.25 | 292.50 | 292.50 | -3.15% | 95,727 |
| Jan 20, 2026 | 306.50 | 308.00 | 296.00 | 302.00 | 302.00 | -0.74% | 147,717 |
| Jan 19, 2026 | 316.25 | 316.75 | 303.00 | 304.25 | 304.25 | -3.41% | 208,594 |
| Jan 16, 2026 | 329.00 | 331.00 | 307.25 | 315.00 | 315.00 | -3.89% | 171,658 |
| Jan 15, 2026 | 329.00 | 329.75 | 317.00 | 327.75 | 327.75 | 0.23% | 168,229 |
| Jan 14, 2026 | 329.00 | 340.75 | 320.25 | 327.00 | 327.00 | 0.15% | 257,845 |
| Jan 13, 2026 | 343.00 | 348.25 | 326.50 | 326.50 | 326.50 | -4.81% | 322,711 |
| Jan 12, 2026 | 354.00 | 356.50 | 343.00 | 343.00 | 343.00 | -3.11% | 212,653 |
| Jan 9, 2026 | 353.00 | 376.25 | 349.50 | 354.00 | 354.00 | 1.43% | 552,617 |
| Jan 8, 2026 | 348.00 | 353.00 | 344.00 | 349.00 | 349.00 | 0.07% | 188,446 |
| Jan 7, 2026 | 345.75 | 350.00 | 335.50 | 348.75 | 348.75 | 0.87% | 349,966 |
| Jan 6, 2026 | 340.00 | 357.75 | 332.00 | 345.75 | 345.75 | 0.95% | 501,577 |
| Jan 5, 2026 | 332.00 | 351.25 | 329.25 | 342.50 | 342.50 | 3.40% | 540,082 |
| Jan 2, 2026 | 355.00 | 361.25 | 327.25 | 331.25 | 331.25 | -8.87% | 740,000 |
| Dec 31, 2025 | 331.50 | 363.50 | 331.50 | 363.50 | 363.50 | 9.98% | 769,949 |
| Dec 30, 2025 | 320.00 | 332.25 | 315.00 | 330.50 | 330.50 | 3.28% | 526,086 |
| Dec 29, 2025 | 317.50 | 336.75 | 311.25 | 320.00 | 320.00 | 1.51% | 563,895 |
| Dec 26, 2025 | 312.50 | 320.00 | 302.00 | 315.25 | 315.25 | 1.37% | 689,148 |
| Dec 25, 2025 | 313.00 | 331.50 | 306.75 | 311.00 | 311.00 | 1.39% | 810,061 |
| Dec 24, 2025 | 276.25 | 306.75 | 274.00 | 306.75 | 306.75 | 9.95% | 946,062 |
| Dec 23, 2025 | 284.75 | 298.00 | 271.25 | 279.00 | 279.00 | 2.95% | 1,144,918 |
| Dec 22, 2025 | 288.75 | 289.00 | 258.25 | 271.00 | 271.00 | 3.14% | 1,028,373 |
| Dec 19, 2025 | 245.00 | 262.75 | 240.20 | 262.75 | 262.75 | 9.94% | 487,650 |
| Dec 18, 2025 | 236.80 | 242.00 | 233.90 | 239.00 | 239.00 | 0.84% | 171,063 |
| Dec 17, 2025 | 244.20 | 247.10 | 235.00 | 237.00 | 237.00 | -1.25% | 238,161 |
| Dec 16, 2025 | 242.40 | 248.10 | 238.50 | 240.00 | 240.00 | -0.99% | 185,353 |
| Dec 15, 2025 | 257.75 | 259.75 | 242.40 | 242.40 | 242.40 | -4.47% | 266,258 |
| Dec 12, 2025 | 251.00 | 264.50 | 251.00 | 253.75 | 253.75 | -1.84% | 251,423 |
| Dec 11, 2025 | 264.75 | 275.25 | 251.75 | 258.50 | 258.50 | -1.99% | 469,256 |
| Dec 10, 2025 | 275.00 | 284.00 | 263.75 | 263.75 | 263.75 | -4.35% | 467,520 |
| Dec 9, 2025 | 302.00 | 309.00 | 275.75 | 275.75 | 275.75 | -5.00% | 1,228,173 |
| Dec 8, 2025 | 272.75 | 290.25 | 269.75 | 290.25 | 290.25 | 9.94% | 206,154 |
| Dec 5, 2025 | 263.75 | 273.50 | 251.25 | 264.00 | 264.00 | -0.19% | 757,949 |
| Dec 4, 2025 | 263.00 | 282.50 | 260.25 | 264.50 | 264.50 | 1.73% | 1,387,504 |
| Dec 3, 2025 | 253.00 | 260.00 | 248.60 | 260.00 | 260.00 | 9.94% | 280,953 |
| Dec 2, 2025 | 224.40 | 236.50 | 221.30 | 236.50 | 236.50 | 10.00% | 233,265 |
| Dec 1, 2025 | 213.30 | 215.00 | 202.50 | 215.00 | 215.00 | 9.97% | 263,916 |
| Nov 28, 2025 | 181.70 | 197.00 | 178.70 | 195.50 | 195.50 | 7.65% | 644,737 |
| Nov 27, 2025 | 184.40 | 197.90 | 180.00 | 181.60 | 181.60 | -1.47% | 618,810 |
| Nov 26, 2025 | 172.70 | 187.10 | 172.70 | 184.30 | 184.30 | 6.78% | 666,351 |
| Nov 25, 2025 | 176.30 | 185.00 | 171.00 | 172.60 | 172.60 | -3.90% | 475,844 |
| Nov 24, 2025 | 170.60 | 187.10 | 168.70 | 179.60 | 179.60 | 5.58% | 1,263,539 |
| Nov 21, 2025 | 189.00 | 190.10 | 170.10 | 170.10 | 170.10 | -10.00% | 380,700 |
| Nov 20, 2025 | 190.20 | 197.50 | 187.50 | 189.00 | 189.00 | 0.69% | 306,912 |
| Nov 19, 2025 | 195.00 | 197.80 | 185.30 | 187.70 | 187.70 | -3.74% | 284,840 |
| Nov 18, 2025 | 206.00 | 206.00 | 194.80 | 195.00 | 195.00 | -4.41% | 196,464 |
| Nov 17, 2025 | 205.00 | 209.90 | 201.00 | 204.00 | 204.00 | -0.49% | 398,229 |
| Nov 14, 2025 | 211.30 | 211.40 | 199.40 | 205.00 | 205.00 | -2.98% | 347,479 |
| Nov 13, 2025 | 217.50 | 220.30 | 211.10 | 211.30 | 211.30 | -2.85% | 168,895 |
| Nov 12, 2025 | 224.90 | 228.80 | 216.70 | 217.50 | 217.50 | -2.90% | 223,236 |
| Nov 11, 2025 | 237.50 | 241.10 | 216.20 | 224.00 | 224.00 | -5.64% | 546,760 |
| Nov 10, 2025 | 240.00 | 248.20 | 228.00 | 237.40 | 237.40 | -0.42% | 984,135 |
| Nov 7, 2025 | 241.90 | 267.00 | 236.50 | 238.40 | 238.40 | -9.27% | 1,372,136 |
| Nov 6, 2025 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | -9.94% | 134,401 |
| Nov 5, 2025 | 291.75 | 310.00 | 291.75 | 291.75 | 291.75 | -9.95% | 181,987 |
| Nov 4, 2025 | 314.75 | 335.50 | 311.25 | 324.00 | 324.00 | 6.06% | 691,175 |
| Nov 3, 2025 | 293.00 | 305.50 | 285.00 | 305.50 | 305.50 | 9.99% | 602,986 |
| Oct 31, 2025 | 255.25 | 277.75 | 255.25 | 277.75 | 277.75 | 10.00% | 291,105 |
| Oct 30, 2025 | 258.00 | 267.50 | 251.75 | 252.50 | 252.50 | -2.13% | 323,623 |
| Oct 28, 2025 | 268.50 | 268.75 | 253.50 | 258.00 | 258.00 | -1.05% | 151,941 |
| Oct 27, 2025 | 260.75 | 282.50 | 250.00 | 260.75 | 260.75 | 0.10% | 601,765 |
| Oct 24, 2025 | 239.10 | 260.50 | 239.10 | 260.50 | 260.50 | 9.92% | 465,897 |
| Oct 23, 2025 | 240.80 | 258.25 | 228.80 | 237.00 | 237.00 | -1.58% | 584,603 |
| Oct 22, 2025 | 222.90 | 244.20 | 222.90 | 240.80 | 240.80 | 8.47% | 627,071 |
| Oct 21, 2025 | 232.90 | 235.00 | 222.00 | 222.00 | 222.00 | -5.05% | 203,608 |
| Oct 20, 2025 | 242.90 | 247.50 | 230.00 | 233.80 | 233.80 | -3.75% | 183,270 |
| Oct 17, 2025 | 250.00 | 253.25 | 237.50 | 242.90 | 242.90 | -2.84% | 94,869 |