Fenerbahçe Futbol A.S. (IST:FENER)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.02
-0.05 (-0.50%)
At close: Oct 28, 2025

Fenerbahçe Futbol A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202510.2210.229.9810.0210.02-0.50%11,045,434
Oct 27, 202510.2210.2510.0410.0710.07-1.56%22,163,200
Oct 24, 202510.0210.289.9710.2310.233.33%35,657,340
Oct 23, 202510.1410.249.909.909.90-1.98%25,663,640
Oct 22, 202510.0010.229.9010.1010.101.61%32,843,840
Oct 21, 20259.8710.109.799.949.940.81%27,473,490
Oct 20, 202510.0910.099.769.869.86-2.28%23,809,450
Oct 17, 202510.1110.179.7810.0910.09-0.10%17,667,700
Oct 16, 20259.9310.329.9310.1010.101.81%22,164,440
Oct 15, 20259.5910.099.589.929.923.66%22,351,570
Oct 14, 20259.9810.019.549.579.57-3.82%20,205,760
Oct 13, 202510.1210.199.939.959.95-2.07%14,685,670
Oct 10, 202510.2010.2210.0810.1610.160.40%15,775,710
Oct 9, 202510.2010.3810.0610.1210.12-0.20%18,050,120
Oct 8, 202510.4210.4710.1410.1410.14-2.69%15,729,230
Oct 7, 202510.4910.5410.2710.4210.42-0.57%20,031,240
Oct 6, 202510.8910.9010.4610.4810.48-5.59%29,961,990
Oct 3, 202511.4711.4911.0911.1011.10-3.06%18,192,250
Oct 2, 202511.4111.5311.3311.4511.450.44%22,925,660
Oct 1, 202511.3311.4511.1611.4011.400.53%18,197,170
Sep 30, 202511.5511.5510.9811.3411.34-1.82%24,013,830
Sep 29, 202511.9011.9411.5411.5511.55-2.53%16,491,810
Sep 26, 202511.9212.0611.7911.8511.85-0.59%19,718,840
Sep 25, 202512.0112.1211.8411.9211.92-3.40%30,403,670
Sep 24, 202512.3412.4412.1212.3412.340.33%26,896,740
Sep 23, 202512.7112.7312.2912.3012.30-3.91%41,612,100
Sep 22, 202513.2813.3512.6212.8012.80-3.54%77,376,070
Sep 19, 202512.9713.3312.8613.2713.272.55%53,238,570
Sep 18, 202512.8413.1412.7912.9412.94-1.52%55,276,120
Sep 17, 202512.7713.4412.7313.1413.143.06%70,937,760
Sep 16, 202512.7012.8012.5912.7512.750.39%30,601,960
Sep 15, 202512.3912.8012.1012.7012.701.68%59,145,970
Sep 12, 202512.3712.5012.2212.4912.491.46%22,099,890
Sep 11, 202512.4512.6312.1012.3112.31-0.57%23,840,340
Sep 10, 202512.6412.6912.2912.3812.38-2.44%21,895,010
Sep 9, 202512.7413.0312.6112.6912.69-0.31%36,366,150
Sep 8, 202512.5512.8612.3812.7312.730.32%39,296,070
Sep 5, 202512.9312.9512.6412.6912.69-1.78%26,822,880
Sep 4, 202513.0413.1012.8712.9212.92-0.62%38,083,020
Sep 3, 202512.8013.2512.6513.0013.001.96%76,985,090
Sep 2, 202513.4013.4812.3012.7512.75-4.42%65,447,070
Sep 1, 202513.8914.0413.3313.3413.340.68%64,641,470
Aug 29, 202512.5113.4912.5113.2513.255.92%155,092,400
Aug 28, 202512.5912.7712.5112.5112.51-2.95%30,979,720
Aug 27, 202512.7512.9712.6012.8912.891.42%32,105,960
Aug 26, 202512.8312.8512.7112.7112.71-0.86%23,456,370
Aug 25, 202512.8812.9712.8212.8212.82-0.47%35,779,280
Aug 22, 202513.0013.0412.8712.8812.88-0.69%28,086,320
Aug 21, 202512.8513.0812.8112.9712.970.46%51,082,870
Aug 20, 202512.9513.0712.7112.9112.910.31%63,135,620