Fenerbahçe Futbol A.S. (IST:FENER)
10.42
-0.06 (-0.57%)
At close: Oct 7, 2025
Fenerbahçe Futbol A.S. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 10.49 | 10.54 | 10.27 | 10.42 | 10.42 | -0.57% | 20,031,243 |
Oct 6, 2025 | 10.89 | 10.90 | 10.46 | 10.48 | 10.48 | -5.59% | 29,961,990 |
Oct 3, 2025 | 11.47 | 11.49 | 11.09 | 11.10 | 11.10 | -3.06% | 18,192,250 |
Oct 2, 2025 | 11.41 | 11.53 | 11.33 | 11.45 | 11.45 | 0.44% | 22,925,660 |
Oct 1, 2025 | 11.33 | 11.45 | 11.16 | 11.40 | 11.40 | 0.53% | 18,197,170 |
Sep 30, 2025 | 11.55 | 11.55 | 10.98 | 11.34 | 11.34 | -1.82% | 24,013,830 |
Sep 29, 2025 | 11.90 | 11.94 | 11.54 | 11.55 | 11.55 | -2.53% | 16,491,810 |
Sep 26, 2025 | 11.92 | 12.06 | 11.79 | 11.85 | 11.85 | -0.59% | 19,718,840 |
Sep 25, 2025 | 12.01 | 12.12 | 11.84 | 11.92 | 11.92 | -3.40% | 30,403,670 |
Sep 24, 2025 | 12.34 | 12.44 | 12.12 | 12.34 | 12.34 | 0.33% | 26,896,740 |
Sep 23, 2025 | 12.71 | 12.73 | 12.29 | 12.30 | 12.30 | -3.91% | 41,612,100 |
Sep 22, 2025 | 13.28 | 13.35 | 12.62 | 12.80 | 12.80 | -3.54% | 77,376,070 |
Sep 19, 2025 | 12.97 | 13.33 | 12.86 | 13.27 | 13.27 | 2.55% | 53,238,570 |
Sep 18, 2025 | 12.84 | 13.14 | 12.79 | 12.94 | 12.94 | -1.52% | 55,276,120 |
Sep 17, 2025 | 12.77 | 13.44 | 12.73 | 13.14 | 13.14 | 3.06% | 70,937,760 |
Sep 16, 2025 | 12.70 | 12.80 | 12.59 | 12.75 | 12.75 | 0.39% | 30,601,960 |
Sep 15, 2025 | 12.39 | 12.80 | 12.10 | 12.70 | 12.70 | 1.68% | 59,145,970 |
Sep 12, 2025 | 12.37 | 12.50 | 12.22 | 12.49 | 12.49 | 1.46% | 22,099,890 |
Sep 11, 2025 | 12.45 | 12.63 | 12.10 | 12.31 | 12.31 | -0.57% | 23,840,340 |
Sep 10, 2025 | 12.64 | 12.69 | 12.29 | 12.38 | 12.38 | -2.44% | 21,895,010 |
Sep 9, 2025 | 12.74 | 13.03 | 12.61 | 12.69 | 12.69 | -0.31% | 36,366,150 |
Sep 8, 2025 | 12.55 | 12.86 | 12.38 | 12.73 | 12.73 | 0.32% | 39,296,070 |
Sep 5, 2025 | 12.93 | 12.95 | 12.64 | 12.69 | 12.69 | -1.78% | 26,822,880 |
Sep 4, 2025 | 13.04 | 13.10 | 12.87 | 12.92 | 12.92 | -0.62% | 38,083,020 |
Sep 3, 2025 | 12.80 | 13.25 | 12.65 | 13.00 | 13.00 | 1.96% | 76,985,090 |
Sep 2, 2025 | 13.40 | 13.48 | 12.30 | 12.75 | 12.75 | -4.42% | 65,447,070 |
Sep 1, 2025 | 13.89 | 14.04 | 13.33 | 13.34 | 13.34 | 0.68% | 64,641,470 |
Aug 29, 2025 | 12.51 | 13.49 | 12.51 | 13.25 | 13.25 | 5.92% | 155,092,400 |
Aug 28, 2025 | 12.59 | 12.77 | 12.51 | 12.51 | 12.51 | -2.95% | 30,979,720 |
Aug 27, 2025 | 12.75 | 12.97 | 12.60 | 12.89 | 12.89 | 1.42% | 32,105,960 |
Aug 26, 2025 | 12.83 | 12.85 | 12.71 | 12.71 | 12.71 | -0.86% | 23,456,370 |
Aug 25, 2025 | 12.88 | 12.97 | 12.82 | 12.82 | 12.82 | -0.47% | 35,779,280 |
Aug 22, 2025 | 13.00 | 13.04 | 12.87 | 12.88 | 12.88 | -0.69% | 28,086,320 |
Aug 21, 2025 | 12.85 | 13.08 | 12.81 | 12.97 | 12.97 | 0.46% | 51,082,870 |
Aug 20, 2025 | 12.95 | 13.07 | 12.71 | 12.91 | 12.91 | 0.31% | 63,135,620 |
Aug 19, 2025 | 12.62 | 12.87 | 12.42 | 12.87 | 12.87 | 2.22% | 43,181,430 |
Aug 18, 2025 | 12.50 | 12.72 | 12.50 | 12.59 | 12.59 | -2.02% | 36,681,010 |
Aug 15, 2025 | 12.80 | 13.20 | 12.77 | 12.85 | 12.85 | 0.55% | 32,565,530 |
Aug 14, 2025 | 13.06 | 13.09 | 12.75 | 12.78 | 12.78 | -2.22% | 24,144,580 |
Aug 13, 2025 | 13.64 | 13.70 | 13.07 | 13.07 | 13.07 | -0.68% | 36,336,670 |
Aug 12, 2025 | 13.24 | 13.35 | 13.08 | 13.16 | 13.16 | -0.53% | 27,398,260 |
Aug 11, 2025 | 12.87 | 13.27 | 12.85 | 13.23 | 13.23 | 2.80% | 25,675,740 |
Aug 8, 2025 | 12.89 | 12.99 | 12.71 | 12.87 | 12.87 | -1.15% | 27,709,120 |
Aug 7, 2025 | 13.19 | 13.30 | 13.00 | 13.02 | 13.02 | -1.44% | 26,252,490 |
Aug 6, 2025 | 12.40 | 13.50 | 12.40 | 13.21 | 13.21 | -2.22% | 29,660,690 |
Aug 5, 2025 | 13.62 | 13.72 | 13.46 | 13.51 | 13.51 | -0.59% | 30,242,940 |
Aug 4, 2025 | 13.48 | 13.65 | 13.48 | 13.59 | 13.59 | 1.19% | 32,330,560 |
Aug 1, 2025 | 13.47 | 13.52 | 13.28 | 13.43 | 13.43 | -0.30% | 23,574,160 |
Jul 31, 2025 | 13.58 | 13.64 | 13.42 | 13.47 | 13.47 | -0.07% | 22,663,060 |
Jul 30, 2025 | 13.40 | 13.65 | 13.26 | 13.48 | 13.48 | 0.45% | 36,309,950 |