Fenerbahçe Futbol A.S. (IST:FENER)
Turkey · Delayed Price · Currency is TRY 3.270
-0.060 (-1.80%)
At close: Feb 2, 2026
Fenerbahçe Futbol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.36 | 3.37 | 3.29 | 3.33 | 3.33 | -0.89% | 150,767,900 |
| Jan 29, 2026 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 1.51% | 201,252,600 |
| Jan 28, 2026 | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | -0.30% | 134,080,800 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 125,690,900 |
| Jan 26, 2026 | 3.45 | 3.46 | 3.39 | 3.40 | 3.40 | -3.68% | 165,980,000 |
| Jan 23, 2026 | 3.49 | 3.57 | 3.47 | 3.53 | 3.53 | 1.15% | 201,241,300 |
| Jan 22, 2026 | 3.54 | 3.55 | 3.48 | 3.49 | 3.49 | -1.13% | 220,988,000 |
| Jan 21, 2026 | 3.56 | 3.63 | 3.47 | 3.53 | 3.53 | -0.56% | 537,376,500 |
| Jan 20, 2026 | 3.48 | 3.65 | 3.41 | 3.55 | 3.55 | 1.43% | 530,362,900 |
| Jan 19, 2026 | 3.71 | 3.72 | 3.50 | 3.50 | 3.50 | -1.41% | 429,436,700 |
| Jan 16, 2026 | 3.77 | 3.81 | 3.47 | 3.55 | 3.55 | -3.53% | 572,802,300 |
| Jan 15, 2026 | 3.36 | 3.68 | 3.34 | 3.68 | 3.68 | 9.85% | 501,013,100 |
| Jan 14, 2026 | 3.32 | 3.42 | 3.23 | 3.35 | 3.35 | 1.82% | 321,204,400 |
| Jan 13, 2026 | 3.08 | 3.31 | 3.06 | 3.29 | 3.29 | 6.82% | 560,095,500 |
| Jan 12, 2026 | 3.19 | 3.21 | 3.05 | 3.08 | 3.08 | -1.60% | 208,030,000 |
| Jan 9, 2026 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 131,057,968 |
| Jan 8, 2026 | 3.13 | 3.19 | 3.08 | 3.15 | 3.15 | 0.96% | 167,990,500 |
| Jan 7, 2026 | 3.12 | 3.24 | 3.05 | 3.12 | 3.12 | - | 370,244,300 |
| Jan 6, 2026 | 3.31 | 3.32 | 3.11 | 3.12 | 3.12 | -5.74% | 228,485,700 |
| Jan 5, 2026 | 3.71 | 3.71 | 3.28 | 3.31 | 3.31 | -64.64% | 297,360,800 |
| Jan 2, 2026 | 9.22 | 9.36 | 9.16 | 9.36 | 3.47 | 1.52% | 19,330,510 |
| Dec 31, 2025 | 9.45 | 9.45 | 9.13 | 9.22 | 3.42 | -2.54% | 21,598,290 |
| Dec 30, 2025 | 9.35 | 9.50 | 9.20 | 9.46 | 3.51 | 1.28% | 11,821,930 |
| Dec 29, 2025 | 9.54 | 9.60 | 9.32 | 9.34 | 3.46 | -2.10% | 10,156,130 |
| Dec 26, 2025 | 9.57 | 9.57 | 9.33 | 9.54 | 3.54 | 1.17% | 12,919,110 |
| Dec 25, 2025 | 9.13 | 9.94 | 9.11 | 9.43 | 3.50 | 1.07% | 44,765,070 |
| Dec 24, 2025 | 9.20 | 9.43 | 9.16 | 9.33 | 3.46 | -0.32% | 14,796,860 |
| Dec 23, 2025 | 9.36 | 9.75 | 9.34 | 9.36 | 3.47 | 0.11% | 17,971,550 |
| Dec 22, 2025 | 9.47 | 9.50 | 9.32 | 9.35 | 3.47 | -3.21% | 16,774,880 |
| Dec 19, 2025 | 9.68 | 9.71 | 9.52 | 9.66 | 3.58 | 0.31% | 13,592,650 |
| Dec 18, 2025 | 9.38 | 9.95 | 9.37 | 9.63 | 3.57 | 2.67% | 34,961,540 |
| Dec 17, 2025 | 9.60 | 9.65 | 9.37 | 9.38 | 3.48 | -2.29% | 16,549,500 |
| Dec 16, 2025 | 9.88 | 9.88 | 9.60 | 9.60 | 3.56 | -2.54% | 18,394,740 |
| Dec 15, 2025 | 9.91 | 9.92 | 9.83 | 9.85 | 3.65 | -0.61% | 14,581,810 |
| Dec 12, 2025 | 10.04 | 10.05 | 9.90 | 9.91 | 3.68 | -0.20% | 13,684,000 |
| Dec 11, 2025 | 9.88 | 9.97 | 9.87 | 9.93 | 3.68 | 0.51% | 15,121,220 |
| Dec 10, 2025 | 10.00 | 10.02 | 9.88 | 9.88 | 3.66 | -0.40% | 16,975,770 |
| Dec 9, 2025 | 9.93 | 9.94 | 9.85 | 9.92 | 3.68 | 0.20% | 15,989,000 |
| Dec 8, 2025 | 9.75 | 10.03 | 9.72 | 9.90 | 3.67 | -2.75% | 30,592,270 |
| Dec 5, 2025 | 10.15 | 10.31 | 10.11 | 10.18 | 3.78 | 0.69% | 19,352,650 |
| Dec 4, 2025 | 10.22 | 10.26 | 10.10 | 10.11 | 3.75 | -1.08% | 14,764,480 |
| Dec 3, 2025 | 10.36 | 10.40 | 10.04 | 10.22 | 3.79 | -0.97% | 29,181,420 |
| Dec 2, 2025 | 10.68 | 10.68 | 10.26 | 10.32 | 3.83 | -6.86% | 43,799,470 |
| Dec 1, 2025 | 10.77 | 11.17 | 10.77 | 11.08 | 4.11 | 3.26% | 57,232,750 |
| Nov 28, 2025 | 10.73 | 10.85 | 10.48 | 10.73 | 3.98 | -0.28% | 28,806,420 |
| Nov 27, 2025 | 10.02 | 10.93 | 9.76 | 10.76 | 3.99 | 0.47% | 88,914,930 |
| Nov 26, 2025 | 11.09 | 11.25 | 10.71 | 10.71 | 3.97 | -9.92% | 59,270,600 |
| Nov 25, 2025 | 12.16 | 12.18 | 11.89 | 11.89 | 4.41 | -1.90% | 26,313,760 |
| Nov 24, 2025 | 12.30 | 12.41 | 12.00 | 12.12 | 4.50 | 1.51% | 45,184,540 |
| Nov 21, 2025 | 11.92 | 12.19 | 11.80 | 11.94 | 4.43 | 0.42% | 28,561,780 |