VERUS
VERUSA HOLDİNG A.Ş. (VERUS)
511.500
₺
+0.500 (%+0.10)
VERUS: VERUSA HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for VERUSA HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 283.562
CLOSE 283.4474
Low
LOW 168.7
High
HIGH 534.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 299 | 303.5 | 276.5 | 283 |
| 01/02/2025 | 283.25 | 289 | 279.5 | 285 |
| 01/05/2025 | 285.5 | 286.5 | 274.75 | 281 |
| 01/06/2025 | 281 | 284.5 | 272.25 | 273.5 |
| 01/07/2025 | 273.5 | 273.5 | 265.75 | 265.75 |
| 01/08/2025 | 265.5 | 268.25 | 263 | 265.5 |
| 01/09/2025 | 267.75 | 268.5 | 262.25 | 268.5 |
| 01/12/2025 | 266 | 270.5 | 262.5 | 266 |
| 01/13/2025 | 266 | 281 | 261.75 | 263 |
| 01/14/2025 | 262.5 | 271 | 260 | 267 |
| 01/15/2025 | 268 | 268 | 262 | 265 |
| 01/16/2025 | 262.5 | 272.25 | 262.5 | 271.25 |
| 01/19/2025 | 268.25 | 273.75 | 267.75 | 271.25 |
| 01/20/2025 | 271 | 274.75 | 257.5 | 267 |
| 01/21/2025 | 267 | 270.5 | 264.5 | 265 |
| 01/22/2025 | 266.75 | 267.75 | 260.25 | 263 |
| 01/23/2025 | 263 | 267.5 | 259.5 | 266 |
| 01/26/2025 | 275 | 275 | 249.3 | 257 |
| 01/27/2025 | 257 | 257.25 | 247.2 | 251 |
| 01/28/2025 | 251.5 | 252 | 230.5 | 233.2 |
| 01/29/2025 | 233 | 240.5 | 231 | 235 |
| 01/30/2025 | 235.5 | 248 | 235.5 | 235.8 |
| 02/02/2025 | 234.8 | 241.4 | 221.5 | 223.9 |
| 02/03/2025 | 223.1 | 228.2 | 222 | 227.7 |
| 02/04/2025 | 231 | 250.25 | 224 | 250.25 |
| 02/05/2025 | 263.5 | 271 | 244 | 245.7 |
| 02/06/2025 | 247 | 249.5 | 242.1 | 249 |
| 02/09/2025 | 250.25 | 258 | 246.6 | 257 |
| 02/10/2025 | 256.75 | 257.75 | 248.6 | 249.5 |
| 02/11/2025 | 250.75 | 251 | 235.5 | 235.5 |
| 02/12/2025 | 235.5 | 239.9 | 229.1 | 234.1 |
| 02/13/2025 | 234.1 | 257.5 | 233.4 | 257.5 |
| 02/16/2025 | 269.5 | 275 | 247.4 | 248 |
| 02/17/2025 | 248 | 251.5 | 244 | 246.8 |
| 02/18/2025 | 248 | 271.25 | 246.8 | 267.25 |
| 02/19/2025 | 267.25 | 293.75 | 260 | 268 |
| 02/20/2025 | 271 | 276.75 | 255.5 | 255.75 |
| 02/23/2025 | 257.75 | 260.75 | 245 | 245 |
| 02/24/2025 | 245 | 262.5 | 243 | 244.7 |
| 02/25/2025 | 244.6 | 244.8 | 233 | 239.5 |
| 02/26/2025 | 239 | 249.9 | 237.1 | 240.3 |
| 02/27/2025 | 241.5 | 241.5 | 231.1 | 238 |
| 03/02/2025 | 238 | 239.7 | 231.5 | 231.7 |
| 03/03/2025 | 231.7 | 231.7 | 225.3 | 225.5 |
| 03/04/2025 | 225.5 | 232.4 | 224 | 226.8 |
| 03/05/2025 | 226.8 | 228.1 | 221.9 | 225.3 |
| 03/06/2025 | 225.8 | 232.6 | 223.8 | 229.5 |
| 03/09/2025 | 229.5 | 234.3 | 229.5 | 231.7 |
| 03/10/2025 | 231.7 | 231.7 | 224.6 | 228.1 |
| 03/11/2025 | 229.9 | 232.6 | 224.4 | 226.4 |
| 03/12/2025 | 226.9 | 230.2 | 226.9 | 229 |
| 03/13/2025 | 231.5 | 232.4 | 228 | 228.1 |
| 03/16/2025 | 229 | 239.5 | 229 | 237.3 |
| 03/17/2025 | 238 | 238 | 228.1 | 231.5 |
| 03/18/2025 | 225 | 225 | 210 | 216.9 |
| 03/19/2025 | 216.9 | 224.9 | 211.3 | 213.3 |
| 03/20/2025 | 219.4 | 227.1 | 209 | 213.6 |
| 03/23/2025 | 212.5 | 217.4 | 201.9 | 208.7 |
| 03/24/2025 | 210.2 | 218.9 | 200 | 217.2 |
| 03/25/2025 | 217 | 238.9 | 213.9 | 238.9 |
| 03/26/2025 | 260 | 260 | 240 | 250 |
| 03/27/2025 | 250 | 263.5 | 243.3 | 260 |
| 04/01/2025 | 260 | 269 | 245 | 245 |
| 04/02/2025 | 245.2 | 248.9 | 237 | 237 |
| 04/03/2025 | 237 | 242.3 | 236.3 | 237 |
| 04/06/2025 | 227.1 | 240 | 224.6 | 236.3 |
| 04/07/2025 | 236.3 | 259.75 | 236.3 | 259.75 |
| 04/08/2025 | 265 | 266.75 | 250.5 | 251 |
| 04/09/2025 | 255.5 | 265 | 251.25 | 257 |
| 04/10/2025 | 259 | 267.25 | 251 | 251.75 |
| 04/13/2025 | 251 | 253.25 | 242.6 | 243 |
| 04/14/2025 | 244 | 247 | 238.2 | 238.2 |
| 04/15/2025 | 238.2 | 242 | 237 | 237.4 |
| 04/16/2025 | 237.4 | 240 | 226.1 | 237 |
| 04/17/2025 | 237 | 248.1 | 234.4 | 236.7 |
| 04/20/2025 | 237 | 259.5 | 237 | 250 |
| 04/21/2025 | 249.1 | 259.5 | 249 | 251.5 |
| 04/23/2025 | 251 | 259 | 249 | 249 |
| 04/24/2025 | 250.5 | 273.75 | 248.1 | 273.75 |
| 04/27/2025 | 283.75 | 299.5 | 259.5 | 299 |
| 04/28/2025 | 286 | 296 | 269.25 | 269.25 |
| 04/29/2025 | 269.25 | 270 | 245.4 | 245.4 |
| 05/01/2025 | 244 | 255.75 | 241 | 245.6 |
| 05/04/2025 | 247.1 | 250 | 235.4 | 235.9 |
| 05/05/2025 | 237.5 | 247.6 | 234.7 | 240.6 |
| 05/06/2025 | 240.6 | 264.25 | 237.3 | 246.8 |
| 05/07/2025 | 247 | 248 | 238 | 238.9 |
| 05/08/2025 | 239 | 241.7 | 237.5 | 239.4 |
| 05/11/2025 | 243 | 243 | 237.2 | 240.5 |
| 05/12/2025 | 239 | 239.9 | 235 | 235.1 |
| 05/13/2025 | 235.8 | 237.1 | 231.5 | 231.5 |
| 05/14/2025 | 233 | 236 | 229.8 | 231.4 |
| 05/15/2025 | 233.7 | 233.7 | 228 | 228.5 |
| 05/19/2025 | 228.5 | 231.9 | 225 | 225.6 |
| 05/20/2025 | 224 | 226.8 | 217 | 217 |
| 05/21/2025 | 217.1 | 229.2 | 217.1 | 222.4 |
| 05/22/2025 | 222.4 | 228.7 | 220.7 | 220.8 |
| 05/25/2025 | 222.7 | 225.5 | 217.9 | 220 |
| 05/26/2025 | 220 | 221.7 | 212.1 | 212.1 |
| 05/27/2025 | 214.6 | 214.6 | 205.5 | 207 |
| 05/28/2025 | 207.1 | 209.8 | 206.1 | 206.1 |
| 05/29/2025 | 203.4 | 222.9 | 202.3 | 222.9 |
| 06/01/2025 | 222.9 | 233.9 | 220.3 | 222.2 |
| 06/02/2025 | 226.4 | 233.3 | 222 | 232 |
| 06/03/2025 | 232 | 233.5 | 227.1 | 229 |
| 06/04/2025 | 227 | 230.8 | 227 | 227.5 |
| 06/09/2025 | 227.7 | 237.9 | 227.7 | 236.5 |
| 06/10/2025 | 236.4 | 242.2 | 234.7 | 237.2 |
| 06/11/2025 | 236 | 238.1 | 233.6 | 234.2 |
| 06/12/2025 | 226.5 | 234 | 225.1 | 231 |
| 06/15/2025 | 231 | 239 | 228.3 | 232.5 |
| 06/16/2025 | 233 | 242.8 | 232.7 | 236.6 |
| 06/17/2025 | 236.6 | 238.2 | 231.1 | 233.5 |
| 06/18/2025 | 233.6 | 239 | 229.1 | 229.1 |
| 06/19/2025 | 230.8 | 234.1 | 228.3 | 234.1 |
| 06/22/2025 | 230.1 | 256 | 230 | 246.7 |
| 06/23/2025 | 249.9 | 266 | 239.7 | 265 |
| 06/24/2025 | 262.5 | 273.75 | 261.25 | 269.5 |
| 06/25/2025 | 271.25 | 271.25 | 263 | 268.5 |
| 06/26/2025 | 269 | 288.5 | 267.5 | 287 |
| 06/29/2025 | 287.25 | 294.5 | 283.25 | 290.5 |
| 06/30/2025 | 287 | 294.5 | 279.75 | 293 |
| 07/01/2025 | 292 | 299 | 285.25 | 291 |
| 07/02/2025 | 291.5 | 291.5 | 280 | 288.5 |
| 07/03/2025 | 290 | 293 | 282.25 | 290 |
| 07/06/2025 | 289 | 292.5 | 284 | 290 |
| 07/07/2025 | 290.25 | 308.5 | 290.25 | 302 |
| 07/08/2025 | 302 | 314 | 295 | 308 |
| 07/09/2025 | 308.25 | 310.25 | 303.25 | 309 |
| 07/10/2025 | 322 | 339.75 | 314.25 | 339.75 |
| 07/13/2025 | 340 | 347.5 | 335 | 341.75 |
| 07/15/2025 | 343 | 343.75 | 327 | 327.75 |
| 07/16/2025 | 329 | 345 | 329 | 341.25 |
| 07/17/2025 | 341.25 | 346.5 | 335.5 | 341.5 |
| 07/20/2025 | 342 | 353 | 342 | 345 |
| 07/21/2025 | 347 | 350.5 | 344.25 | 345.5 |
| 07/22/2025 | 345.75 | 347 | 338 | 341 |
| 07/23/2025 | 342 | 346 | 340 | 345 |
| 07/24/2025 | 345 | 349 | 339 | 343 |
| 07/27/2025 | 345 | 363.5 | 345 | 350 |
| 07/28/2025 | 350 | 355.25 | 348 | 354 |
| 07/29/2025 | 353.75 | 357.5 | 350.75 | 355 |
| 07/30/2025 | 356.25 | 365 | 349 | 354 |
| 07/31/2025 | 354 | 361.75 | 348.5 | 356 |
| 08/03/2025 | 358 | 358 | 348.25 | 350.75 |
| 08/04/2025 | 352.25 | 360.5 | 347 | 356.75 |
| 08/05/2025 | 358.75 | 358.75 | 352.5 | 354 |
| 08/06/2025 | 354 | 357.25 | 352.75 | 355 |
| 08/07/2025 | 357.75 | 388.5 | 352.5 | 380 |
| 08/10/2025 | 380.75 | 391 | 373.75 | 386.5 |
| 08/11/2025 | 387.5 | 395 | 380.25 | 382.5 |
| 08/12/2025 | 383.5 | 388.25 | 380.75 | 385.5 |
| 08/13/2025 | 394.5 | 395 | 385.75 | 391.25 |
| 08/14/2025 | 393 | 406.25 | 392.25 | 402 |
| 08/17/2025 | 403.5 | 411.5 | 396 | 407.25 |
| 08/18/2025 | 410 | 416.5 | 405 | 412 |
| 08/19/2025 | 409 | 416 | 409 | 413 |
| 08/20/2025 | 414.5 | 418.25 | 410.75 | 416.25 |
| 08/21/2025 | 417 | 421 | 404.5 | 410 |
| 08/24/2025 | 412.25 | 427.5 | 402.5 | 424 |
| 08/25/2025 | 424.75 | 435 | 403.75 | 424.25 |
| 08/26/2025 | 424 | 441.75 | 424 | 433.5 |
| 08/27/2025 | 435 | 443.25 | 427 | 440 |
| 08/28/2025 | 440 | 464.25 | 440 | 457.5 |
| 08/31/2025 | 457.5 | 474.5 | 457.5 | 470 |
| 09/01/2025 | 471 | 477.75 | 455 | 472.5 |
| 09/02/2025 | 473.5 | 485 | 466.75 | 480.5 |
| 09/03/2025 | 481.5 | 485.25 | 471.75 | 484 |
| 09/04/2025 | 486.25 | 508 | 486.25 | 502.5 |
| 09/07/2025 | 504 | 509 | 493.75 | 504 |
| 09/08/2025 | 505 | 511 | 499 | 504.5 |
| 09/09/2025 | 505 | 512 | 503 | 510 |
| 09/10/2025 | 510 | 519 | 491.5 | 493 |
| 09/11/2025 | 492 | 499 | 474.25 | 486.25 |
| 09/14/2025 | 486 | 534.5 | 481 | 514 |
| 09/15/2025 | 462.75 | 462.75 | 462.75 | 462.75 |
| 09/16/2025 | 416.5 | 416.5 | 416.5 | 416.5 |
| 09/17/2025 | 375 | 402.75 | 375 | 377 |
| 09/18/2025 | 376 | 383.5 | 352.25 | 373.25 |
| 09/21/2025 | 350 | 393.75 | 350 | 385 |
| 09/22/2025 | 386.25 | 388.25 | 348.75 | 348.75 |
| 09/23/2025 | 349 | 351 | 314 | 314.25 |
| 09/24/2025 | 317 | 345.5 | 303.25 | 345.5 |
| 09/25/2025 | 348.75 | 366 | 334.75 | 334.75 |
| 09/28/2025 | 330 | 368 | 316.75 | 368 |
| 09/29/2025 | 379 | 383.75 | 331.25 | 331.25 |
| 09/30/2025 | 338.5 | 345 | 322 | 330.5 |
| 10/01/2025 | 330.5 | 339 | 317.25 | 320.75 |
| 10/02/2025 | 324.25 | 334 | 315.5 | 321 |
| 10/05/2025 | 323 | 323 | 298.75 | 300 |
| 10/06/2025 | 307.5 | 307.5 | 292.25 | 297.25 |
| 10/07/2025 | 297.25 | 301.5 | 282.25 | 282.25 |
| 10/08/2025 | 283.75 | 302 | 282 | 290.25 |
| 10/09/2025 | 291 | 292 | 274 | 274.25 |
| 10/12/2025 | 274 | 279.5 | 269 | 269 |
| 10/13/2025 | 278.5 | 278.5 | 259.75 | 262.25 |
| 10/14/2025 | 262.25 | 267 | 256.5 | 265 |
| 10/15/2025 | 264 | 266 | 250 | 250 |
| 10/16/2025 | 250 | 253.25 | 237.5 | 242.9 |
| 10/19/2025 | 242.9 | 247.5 | 230 | 233.8 |
| 10/20/2025 | 232.9 | 235 | 222 | 222 |
| 10/21/2025 | 222.9 | 244.2 | 222.9 | 240.8 |
| 10/22/2025 | 240.8 | 258.25 | 228.8 | 237 |
| 10/23/2025 | 239.1 | 260.5 | 239.1 | 260.5 |
| 10/26/2025 | 260.75 | 282.5 | 250 | 260.75 |
| 10/27/2025 | 268.5 | 268.75 | 253.5 | 258 |
| 10/29/2025 | 258 | 267.5 | 251.75 | 252.5 |
| 10/30/2025 | 255.25 | 277.75 | 255.25 | 277.75 |
| 11/02/2025 | 293 | 305.5 | 285 | 305.5 |
| 11/03/2025 | 314.75 | 335.5 | 311.25 | 324 |
| 11/04/2025 | 291.75 | 310 | 291.75 | 291.75 |
| 11/05/2025 | 262.75 | 262.75 | 262.75 | 262.75 |
| 11/06/2025 | 241.9 | 267 | 236.5 | 238.4 |
| 11/09/2025 | 240 | 248.2 | 228 | 237.4 |
| 11/10/2025 | 237.5 | 241.1 | 216.2 | 224 |
| 11/11/2025 | 224.9 | 228.8 | 216.7 | 217.5 |
| 11/12/2025 | 217.5 | 220.3 | 211.1 | 211.3 |
| 11/13/2025 | 211.3 | 211.4 | 199.4 | 205 |
| 11/16/2025 | 205 | 209.9 | 201 | 204 |
| 11/17/2025 | 206 | 206 | 194.8 | 195 |
| 11/18/2025 | 195 | 197.8 | 185.3 | 187.7 |
| 11/19/2025 | 190.2 | 197.5 | 187.5 | 189 |
| 11/20/2025 | 189 | 190.1 | 170.1 | 170.1 |
| 11/23/2025 | 170.6 | 187.1 | 168.7 | 179.6 |
| 11/24/2025 | 176.3 | 185 | 171 | 172.6 |
| 11/25/2025 | 172.7 | 187.1 | 172.7 | 184.3 |
| 11/26/2025 | 184.4 | 197.9 | 180 | 181.6 |
| 11/27/2025 | 181.7 | 197 | 178.7 | 195.5 |
| 11/30/2025 | 213.3 | 215 | 202.5 | 215 |
| 12/01/2025 | 224.4 | 236.5 | 221.3 | 236.5 |
| 12/02/2025 | 253 | 260 | 248.6 | 260 |
| 12/03/2025 | 263 | 282.5 | 260.25 | 264.5 |
| 12/04/2025 | 263.75 | 273.5 | 251.25 | 264 |
| 12/07/2025 | 272.75 | 290.25 | 269.75 | 290.25 |
| 12/08/2025 | 302 | 309 | 275.75 | 275.75 |
| 12/09/2025 | 275 | 284 | 263.75 | 263.75 |
| 12/10/2025 | 264.75 | 275.25 | 251.75 | 258.5 |
| 12/11/2025 | 251 | 264.5 | 251 | 253.75 |
| 12/14/2025 | 257.75 | 259.75 | 242.4 | 242.4 |
| 12/15/2025 | 242.4 | 248.1 | 238.5 | 240 |
| 12/16/2025 | 244.2 | 247.1 | 235 | 237 |
| 12/17/2025 | 236.8 | 242 | 233.9 | 239 |
| 12/18/2025 | 245 | 262.75 | 240.2 | 262.75 |
| 12/21/2025 | 288.75 | 289 | 258.25 | 271 |
| 12/22/2025 | 284.75 | 298 | 271.25 | 279 |
| 12/23/2025 | 276.25 | 306.75 | 274 | 306.75 |
| 12/24/2025 | 313 | 331.5 | 306.75 | 311 |
| 12/25/2025 | 312.5 | 320 | 302 | 315.25 |
| 12/28/2025 | 317.5 | 336.75 | 311.25 | 320 |
| 12/29/2025 | 320 | 332.25 | 315 | 330.5 |
| 12/30/2025 | 331.5 | 363.5 | 331.5 | 363.5 |