Verusa Holding A.S. (IST:VERUS)
Turkey
· Delayed Price · Currency is TRY 264.00
-0.50 (-0.19%)
At close: Dec 5, 2025
Verusa Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 264.00 | 266.00 | 250.00 | 250.00 | 250.00 | -5.66% | 161,746 |
| Oct 15, 2025 | 262.25 | 267.00 | 256.50 | 265.00 | 265.00 | 1.05% | 132,389 |
| Oct 14, 2025 | 278.50 | 278.50 | 259.75 | 262.25 | 262.25 | -2.51% | 95,776 |
| Oct 13, 2025 | 274.00 | 279.50 | 269.00 | 269.00 | 269.00 | -1.91% | 101,466 |
| Oct 10, 2025 | 291.00 | 292.00 | 274.00 | 274.25 | 274.25 | -5.51% | 164,618 |
| Oct 9, 2025 | 283.75 | 302.00 | 282.00 | 290.25 | 290.25 | 2.83% | 378,094 |
| Oct 8, 2025 | 297.25 | 301.50 | 282.25 | 282.25 | 282.25 | -5.05% | 218,767 |
| Oct 7, 2025 | 307.50 | 307.50 | 292.25 | 297.25 | 297.25 | -0.92% | 132,234 |
| Oct 6, 2025 | 323.00 | 323.00 | 298.75 | 300.00 | 300.00 | -6.54% | 130,073 |
| Oct 3, 2025 | 324.25 | 334.00 | 315.50 | 321.00 | 321.00 | 0.08% | 144,398 |
| Oct 2, 2025 | 330.50 | 339.00 | 317.25 | 320.75 | 320.75 | -2.95% | 166,730 |
| Oct 1, 2025 | 338.50 | 345.00 | 322.00 | 330.50 | 330.50 | -0.23% | 133,425 |
| Sep 30, 2025 | 379.00 | 383.75 | 331.25 | 331.25 | 331.25 | -9.99% | 326,130 |
| Sep 29, 2025 | 330.00 | 368.00 | 316.75 | 368.00 | 368.00 | 9.93% | 407,575 |
| Sep 26, 2025 | 348.75 | 366.00 | 334.75 | 334.75 | 334.75 | -3.11% | 339,219 |
| Sep 25, 2025 | 317.00 | 345.50 | 303.25 | 345.50 | 345.50 | 9.94% | 850,908 |
| Sep 24, 2025 | 349.00 | 351.00 | 314.00 | 314.25 | 314.25 | -9.89% | 477,386 |
| Sep 23, 2025 | 386.25 | 388.25 | 348.75 | 348.75 | 348.75 | -9.42% | 201,789 |
| Sep 22, 2025 | 350.00 | 393.75 | 350.00 | 385.00 | 385.00 | 3.15% | 432,355 |
| Sep 19, 2025 | 376.00 | 383.50 | 352.25 | 373.25 | 373.25 | -0.99% | 647,448 |
| Sep 18, 2025 | 375.00 | 402.75 | 375.00 | 377.00 | 377.00 | -9.48% | 2,153,875 |
| Sep 17, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | -9.99% | 5,533 |
| Sep 16, 2025 | 462.75 | 462.75 | 462.75 | 462.75 | 462.75 | -9.97% | 23,185 |
| Sep 15, 2025 | 486.00 | 534.50 | 481.00 | 514.00 | 514.00 | 5.71% | 169,441 |
| Sep 12, 2025 | 492.00 | 499.00 | 474.25 | 486.25 | 486.25 | -1.37% | 143,639 |
| Sep 11, 2025 | 510.00 | 519.00 | 491.50 | 493.00 | 493.00 | -3.33% | 114,141 |
| Sep 10, 2025 | 505.00 | 512.00 | 503.00 | 510.00 | 510.00 | 1.09% | 57,016 |
| Sep 9, 2025 | 505.00 | 511.00 | 499.00 | 504.50 | 504.50 | 0.10% | 76,823 |
| Sep 8, 2025 | 504.00 | 509.00 | 493.75 | 504.00 | 504.00 | 0.30% | 120,371 |
| Sep 5, 2025 | 486.25 | 508.00 | 486.25 | 502.50 | 502.50 | 3.82% | 150,653 |
| Sep 4, 2025 | 481.50 | 485.25 | 471.75 | 484.00 | 484.00 | 0.73% | 128,536 |
| Sep 3, 2025 | 473.50 | 485.00 | 466.75 | 480.50 | 480.50 | 1.69% | 158,514 |
| Sep 2, 2025 | 471.00 | 477.75 | 455.00 | 472.50 | 472.50 | 0.53% | 62,386 |
| Sep 1, 2025 | 457.50 | 474.50 | 457.50 | 470.00 | 470.00 | 2.73% | 125,662 |
| Aug 29, 2025 | 440.00 | 464.25 | 440.00 | 457.50 | 457.50 | 3.98% | 163,404 |
| Aug 28, 2025 | 435.00 | 443.25 | 427.00 | 440.00 | 440.00 | 1.50% | 158,488 |
| Aug 27, 2025 | 424.00 | 441.75 | 424.00 | 433.50 | 433.50 | 2.18% | 124,685 |
| Aug 26, 2025 | 424.75 | 435.00 | 403.75 | 424.25 | 424.25 | 0.06% | 198,497 |
| Aug 25, 2025 | 412.25 | 427.50 | 402.50 | 424.00 | 424.00 | 3.41% | 103,421 |
| Aug 22, 2025 | 417.00 | 421.00 | 404.50 | 410.00 | 410.00 | -1.50% | 112,391 |
| Aug 21, 2025 | 414.50 | 418.25 | 410.75 | 416.25 | 416.25 | 0.79% | 80,585 |
| Aug 20, 2025 | 409.00 | 416.00 | 409.00 | 413.00 | 413.00 | 0.24% | 93,679 |
| Aug 19, 2025 | 410.00 | 416.50 | 405.00 | 412.00 | 412.00 | 1.17% | 90,784 |
| Aug 18, 2025 | 403.50 | 411.50 | 396.00 | 407.25 | 407.25 | 1.31% | 57,309 |
| Aug 15, 2025 | 393.00 | 406.25 | 392.25 | 402.00 | 402.00 | 2.75% | 70,572 |
| Aug 14, 2025 | 394.50 | 395.00 | 385.75 | 391.25 | 391.25 | 1.49% | 57,041 |
| Aug 13, 2025 | 383.50 | 388.25 | 380.75 | 385.50 | 385.50 | 0.78% | 123,158 |
| Aug 12, 2025 | 387.50 | 395.00 | 380.25 | 382.50 | 382.50 | -1.03% | 141,000 |
| Aug 11, 2025 | 380.75 | 391.00 | 373.75 | 386.50 | 386.50 | 1.71% | 203,754 |
| Aug 8, 2025 | 357.75 | 388.50 | 352.50 | 380.00 | 380.00 | 7.04% | 108,267 |
| Aug 7, 2025 | 354.00 | 357.25 | 352.75 | 355.00 | 355.00 | 0.28% | 55,616 |
| Aug 6, 2025 | 358.75 | 358.75 | 352.50 | 354.00 | 354.00 | -0.77% | 46,071 |
| Aug 5, 2025 | 352.25 | 360.50 | 347.00 | 356.75 | 356.75 | 1.71% | 77,197 |
| Aug 4, 2025 | 358.00 | 358.00 | 348.25 | 350.75 | 350.75 | -1.47% | 75,333 |
| Aug 1, 2025 | 354.00 | 361.75 | 348.50 | 356.00 | 356.00 | 0.56% | 43,143 |
| Jul 31, 2025 | 356.25 | 365.00 | 349.00 | 354.00 | 354.00 | -0.28% | 50,889 |
| Jul 30, 2025 | 353.75 | 357.50 | 350.75 | 355.00 | 355.00 | 0.28% | 20,933 |
| Jul 29, 2025 | 350.00 | 355.25 | 348.00 | 354.00 | 354.00 | 1.14% | 23,960 |
| Jul 28, 2025 | 345.00 | 363.50 | 345.00 | 350.00 | 350.00 | 2.04% | 59,669 |
| Jul 25, 2025 | 345.00 | 349.00 | 339.00 | 343.00 | 343.00 | -0.58% | 22,130 |
| Jul 24, 2025 | 342.00 | 346.00 | 340.00 | 345.00 | 345.00 | 1.17% | 39,106 |
| Jul 23, 2025 | 345.75 | 347.00 | 338.00 | 341.00 | 341.00 | -1.30% | 29,964 |
| Jul 22, 2025 | 347.00 | 350.50 | 344.25 | 345.50 | 345.50 | 0.14% | 52,786 |
| Jul 21, 2025 | 342.00 | 353.00 | 342.00 | 345.00 | 345.00 | 1.02% | 57,366 |
| Jul 18, 2025 | 341.25 | 346.50 | 335.50 | 341.50 | 341.50 | 0.07% | 94,285 |