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 |