Verusa Holding A.S. (IST:VERUS)
Turkey
· Delayed Price · Currency is TRY 492.25
+3.00 (0.61%)
Last updated: Apr 28, 2026, 3:24 PM GMT+3
Verusa Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 490.25 | 490.25 | 488.50 | 489.75 | - | 0.10% | 1,874 |
| Apr 27, 2026 | 487.00 | 492.75 | 477.50 | 489.25 | 489.25 | 0.98% | 87,551 |
| Apr 24, 2026 | 510.00 | 510.50 | 459.00 | 484.50 | 484.50 | -5.00% | 274,009 |
| Apr 22, 2026 | 533.50 | 536.50 | 510.00 | 510.00 | 510.00 | -4.40% | 120,854 |
| Apr 21, 2026 | 538.00 | 550.00 | 531.00 | 533.50 | 533.50 | -0.84% | 93,445 |
| Apr 20, 2026 | 542.00 | 550.50 | 536.00 | 538.00 | 538.00 | -0.74% | 84,721 |
| Apr 17, 2026 | 522.00 | 543.50 | 522.00 | 542.00 | 542.00 | 4.63% | 191,273 |
| Apr 16, 2026 | 514.50 | 521.50 | 513.00 | 518.00 | 518.00 | 1.17% | 51,205 |
| Apr 15, 2026 | 509.50 | 521.00 | 504.50 | 512.00 | 512.00 | 1.69% | 95,180 |
| Apr 14, 2026 | 510.00 | 520.00 | 500.00 | 503.50 | 503.50 | -0.30% | 79,009 |
| Apr 13, 2026 | 500.00 | 513.00 | 500.00 | 505.00 | 505.00 | 1.00% | 88,666 |
| Apr 10, 2026 | 500.00 | 507.00 | 499.00 | 500.00 | 500.00 | - | 59,554 |
| Apr 9, 2026 | 495.00 | 500.00 | 492.75 | 500.00 | 500.00 | 1.01% | 81,727 |
| Apr 8, 2026 | 495.00 | 514.00 | 493.00 | 495.00 | 495.00 | 1.02% | 90,780 |
| Apr 7, 2026 | 488.25 | 494.25 | 486.25 | 490.00 | 490.00 | 0.41% | 121,980 |
| Apr 6, 2026 | 482.00 | 491.25 | 481.25 | 488.00 | 488.00 | 1.67% | 81,942 |
| Apr 3, 2026 | 469.25 | 480.00 | 465.00 | 480.00 | 480.00 | 2.45% | 105,911 |
| Apr 2, 2026 | 454.75 | 473.00 | 454.75 | 468.50 | 468.50 | 3.02% | 120,929 |
| Apr 1, 2026 | 451.00 | 467.25 | 449.00 | 454.75 | 454.75 | 0.83% | 279,683 |
| Mar 31, 2026 | 447.00 | 464.25 | 443.00 | 451.00 | 451.00 | 0.84% | 172,244 |
| Mar 30, 2026 | 431.00 | 452.00 | 423.50 | 447.25 | 447.25 | 3.77% | 234,530 |
| Mar 27, 2026 | 423.75 | 450.00 | 407.25 | 431.00 | 431.00 | 1.47% | 230,301 |
| Mar 26, 2026 | 436.75 | 436.75 | 418.00 | 424.75 | 424.75 | -2.13% | 118,596 |
| Mar 25, 2026 | 409.50 | 434.25 | 407.50 | 434.00 | 434.00 | 5.85% | 248,034 |
| Mar 24, 2026 | 409.00 | 413.00 | 399.00 | 410.00 | 410.00 | 2.44% | 121,830 |
| Mar 23, 2026 | 404.00 | 404.00 | 384.00 | 400.25 | 400.25 | 1.07% | 314,224 |
| Mar 19, 2026 | 358.00 | 396.00 | 358.00 | 396.00 | 396.00 | 10.00% | 119,329 |
| Mar 18, 2026 | 388.50 | 388.50 | 360.00 | 360.00 | 360.00 | -6.01% | 99,051 |
| Mar 17, 2026 | 376.75 | 390.75 | 374.50 | 383.00 | 383.00 | 1.32% | 143,312 |
| Mar 16, 2026 | 375.00 | 384.25 | 360.75 | 378.00 | 378.00 | 0.27% | 141,711 |
| Mar 13, 2026 | 363.00 | 377.00 | 355.25 | 377.00 | 377.00 | 3.86% | 255,203 |
| Mar 12, 2026 | 340.00 | 374.50 | 331.00 | 363.00 | 363.00 | 4.61% | 466,387 |
| Mar 11, 2026 | 334.50 | 360.25 | 327.25 | 347.00 | 347.00 | 3.58% | 594,801 |
| Mar 10, 2026 | 338.75 | 338.75 | 322.00 | 335.00 | 335.00 | -0.15% | 126,876 |
| Mar 9, 2026 | 331.50 | 341.25 | 321.00 | 335.50 | 335.50 | 1.13% | 187,097 |
| 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 |