Fenerbahçe Futbol A.S. (IST:FENER)
Turkey · Delayed Price · Currency is TRY 2.750
-0.090 (-3.17%)
Last updated: Apr 9, 2026, 4:06 PM GMT+3
Fenerbahçe Futbol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.77 | 2.78 | 2.71 | 2.72 | - | -4.23% | 36,308,176 |
| Apr 8, 2026 | 2.80 | 2.87 | 2.78 | 2.84 | 2.84 | 4.41% | 112,463,300 |
| Apr 7, 2026 | 2.74 | 2.82 | 2.71 | 2.72 | 2.72 | -0.73% | 103,972,000 |
| Apr 6, 2026 | 2.79 | 2.82 | 2.74 | 2.74 | 2.74 | 2.24% | 79,749,500 |
| Apr 3, 2026 | 2.68 | 2.73 | 2.67 | 2.68 | 2.68 | - | 79,100,856 |
| Apr 2, 2026 | 2.61 | 2.68 | 2.61 | 2.68 | 2.68 | 1.52% | 69,043,550 |
| Apr 1, 2026 | 2.62 | 2.67 | 2.61 | 2.64 | 2.64 | 1.93% | 65,651,860 |
| Mar 31, 2026 | 2.58 | 2.61 | 2.56 | 2.59 | 2.59 | 1.17% | 49,016,050 |
| Mar 30, 2026 | 2.61 | 2.62 | 2.54 | 2.56 | 2.56 | -1.92% | 99,560,060 |
| Mar 27, 2026 | 2.72 | 2.75 | 2.61 | 2.61 | 2.61 | -4.40% | 126,119,800 |
| Mar 26, 2026 | 2.67 | 2.76 | 2.62 | 2.73 | 2.73 | 2.63% | 114,068,500 |
| Mar 25, 2026 | 2.68 | 2.71 | 2.66 | 2.66 | 2.66 | 0.38% | 112,676,700 |
| Mar 24, 2026 | 2.72 | 2.72 | 2.65 | 2.65 | 2.65 | -2.57% | 115,580,900 |
| Mar 23, 2026 | 2.79 | 2.79 | 2.68 | 2.72 | 2.72 | -3.20% | 153,671,500 |
| Mar 19, 2026 | 2.71 | 2.83 | 2.69 | 2.81 | 2.81 | 3.69% | 50,122,059 |
| Mar 18, 2026 | 2.75 | 2.76 | 2.70 | 2.71 | 2.71 | -0.37% | 89,818,940 |
| Mar 17, 2026 | 2.74 | 2.77 | 2.69 | 2.72 | 2.72 | - | 116,730,400 |
| Mar 16, 2026 | 2.78 | 2.78 | 2.70 | 2.72 | 2.72 | -7.48% | 210,709,800 |
| Mar 13, 2026 | 2.95 | 2.98 | 2.90 | 2.94 | 2.94 | -0.34% | 147,925,500 |
| Mar 12, 2026 | 2.89 | 3.01 | 2.89 | 2.95 | 2.95 | 2.08% | 134,780,400 |
| Mar 11, 2026 | 2.94 | 2.95 | 2.88 | 2.89 | 2.89 | -1.70% | 64,099,630 |
| Mar 10, 2026 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 2.44% | 116,504,921 |
| Mar 9, 2026 | 2.90 | 2.96 | 2.84 | 2.87 | 2.87 | -6.21% | 139,445,900 |
| Mar 6, 2026 | 3.03 | 3.07 | 2.99 | 3.06 | 3.06 | 1.32% | 133,309,700 |
| Mar 5, 2026 | 2.94 | 3.03 | 2.94 | 3.02 | 3.02 | 4.14% | 107,077,800 |
| Mar 4, 2026 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | 0.69% | 95,949,157 |
| Mar 3, 2026 | 2.90 | 2.98 | 2.87 | 2.88 | 2.88 | -0.69% | 143,656,138 |
| Mar 2, 2026 | 2.84 | 2.92 | 2.84 | 2.90 | 2.90 | -7.94% | 246,961,600 |
| Feb 27, 2026 | 3.09 | 3.21 | 3.08 | 3.15 | 3.15 | 2.61% | 226,885,100 |
| Feb 26, 2026 | 3.07 | 3.10 | 3.05 | 3.07 | 3.07 | - | 78,111,574 |
| Feb 25, 2026 | 3.12 | 3.14 | 3.05 | 3.07 | 3.07 | -1.92% | 125,480,379 |
| Feb 24, 2026 | 3.22 | 3.25 | 3.13 | 3.13 | 3.13 | -9.54% | 458,793,600 |
| Feb 23, 2026 | 3.34 | 3.46 | 3.29 | 3.46 | 3.46 | 9.84% | 389,151,100 |
| Feb 20, 2026 | 3.17 | 3.17 | 3.09 | 3.15 | 3.15 | -2.48% | 150,498,200 |
| Feb 19, 2026 | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | -1.22% | 149,533,100 |
| Feb 18, 2026 | 3.35 | 3.37 | 3.25 | 3.27 | 3.27 | -2.10% | 166,550,000 |
| Feb 17, 2026 | 3.35 | 3.35 | 3.31 | 3.34 | 3.34 | - | 83,151,460 |
| Feb 16, 2026 | 3.32 | 3.38 | 3.27 | 3.34 | 3.34 | 4.05% | 257,845,746 |
| Feb 13, 2026 | 3.22 | 3.22 | 3.19 | 3.21 | 3.21 | - | 126,352,600 |
| Feb 12, 2026 | 3.17 | 3.23 | 3.17 | 3.21 | 3.21 | 1.58% | 139,317,300 |
| Feb 11, 2026 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -2.17% | 124,498,100 |
| Feb 10, 2026 | 3.31 | 3.32 | 3.23 | 3.23 | 3.23 | -2.42% | 137,685,200 |
| Feb 9, 2026 | 3.29 | 3.32 | 3.26 | 3.31 | 3.31 | -0.90% | 187,504,597 |
| Feb 6, 2026 | 3.39 | 3.40 | 3.31 | 3.34 | 3.34 | -1.47% | 130,165,000 |
| Feb 5, 2026 | 3.33 | 3.42 | 3.31 | 3.39 | 3.39 | 2.11% | 230,592,200 |
| Feb 4, 2026 | 3.32 | 3.37 | 3.31 | 3.32 | 3.32 | 1.22% | 159,382,800 |
| Feb 3, 2026 | 3.32 | 3.36 | 3.28 | 3.28 | 3.28 | 0.31% | 127,485,900 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.23 | 3.27 | 3.27 | -1.80% | 125,622,200 |
| 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 |