Fenerbahçe Futbol A.S. (IST:FENER)
Turkey · Delayed Price · Currency is TRY 13.25
+0.74 (5.92%)
At close: Aug 29, 2025
Fenerbahçe Futbol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.51 | 13.49 | 12.51 | 13.25 | - | 5.92% | 155,092,414 |
| Aug 28, 2025 | 12.59 | 12.77 | 12.51 | 12.51 | - | -2.95% | 30,979,722 |
| Aug 27, 2025 | 12.75 | 12.97 | 12.60 | 12.89 | - | 1.42% | 32,105,965 |
| Aug 26, 2025 | 12.83 | 12.85 | 12.71 | 12.71 | - | -0.86% | 23,456,374 |
| Aug 25, 2025 | 12.88 | 12.97 | 12.82 | 12.82 | - | -0.47% | 35,779,283 |
| Aug 22, 2025 | 13.00 | 13.04 | 12.87 | 12.88 | - | -0.69% | 28,086,320 |
| Aug 21, 2025 | 12.85 | 13.08 | 12.81 | 12.97 | - | 0.46% | 51,082,876 |
| Aug 20, 2025 | 12.95 | 13.07 | 12.71 | 12.91 | - | 0.31% | 63,135,621 |
| Aug 19, 2025 | 12.62 | 12.87 | 12.42 | 12.87 | - | 2.22% | 43,181,436 |
| Aug 18, 2025 | 12.50 | 12.72 | 12.50 | 12.59 | - | -2.02% | 36,681,018 |
| Aug 15, 2025 | 12.80 | 13.20 | 12.77 | 12.85 | - | 0.55% | 32,565,536 |
| Aug 14, 2025 | 13.06 | 13.09 | 12.75 | 12.78 | - | -2.22% | 24,144,584 |
| Aug 13, 2025 | 13.64 | 13.70 | 13.07 | 13.07 | - | -0.68% | 36,336,670 |
| Aug 12, 2025 | 13.24 | 13.35 | 13.08 | 13.16 | - | -0.53% | 27,398,267 |
| Aug 11, 2025 | 12.87 | 13.27 | 12.85 | 13.23 | - | 2.80% | 25,675,749 |
| Aug 8, 2025 | 12.89 | 12.99 | 12.71 | 12.87 | - | -1.15% | 27,709,120 |
| Aug 7, 2025 | 13.19 | 13.30 | 13.00 | 13.02 | - | -1.44% | 26,252,496 |
| Aug 6, 2025 | 12.40 | 13.50 | 12.40 | 13.21 | - | -2.22% | 29,660,691 |
| Aug 5, 2025 | 13.62 | 13.72 | 13.46 | 13.51 | - | -0.59% | 30,242,946 |
| Aug 4, 2025 | 13.48 | 13.65 | 13.48 | 13.59 | - | 1.19% | 32,330,562 |
| Aug 1, 2025 | 13.47 | 13.52 | 13.28 | 13.43 | - | -0.30% | 23,574,166 |
| Jul 31, 2025 | 13.58 | 13.64 | 13.42 | 13.47 | - | -0.07% | 22,663,065 |
| Jul 30, 2025 | 13.40 | 13.65 | 13.26 | 13.48 | - | 0.45% | 36,309,957 |
| Jul 29, 2025 | 13.89 | 13.93 | 13.36 | 13.42 | - | -3.24% | 29,493,032 |
| Jul 28, 2025 | 14.08 | 14.09 | 13.58 | 13.87 | - | -2.67% | 40,566,740 |
| Jul 25, 2025 | 14.09 | 14.48 | 13.91 | 14.25 | - | 1.14% | 57,293,112 |
| Jul 24, 2025 | 14.09 | 14.19 | 14.00 | 14.09 | - | 0.57% | 33,733,131 |
| Jul 23, 2025 | 14.11 | 14.33 | 13.90 | 14.01 | - | -0.71% | 45,124,152 |
| Jul 22, 2025 | 14.35 | 14.46 | 14.08 | 14.11 | - | -1.54% | 29,359,862 |
| Jul 21, 2025 | 14.58 | 14.66 | 14.25 | 14.33 | - | -1.38% | 52,827,464 |
| Jul 18, 2025 | 14.03 | 14.59 | 13.88 | 14.53 | - | 3.56% | 74,155,126 |
| Jul 17, 2025 | 14.15 | 14.29 | 13.66 | 14.03 | - | 0.21% | 56,362,546 |
| Jul 16, 2025 | 14.60 | 14.70 | 13.73 | 14.00 | - | -4.11% | 63,903,387 |
| Jul 14, 2025 | 14.85 | 14.88 | 14.32 | 14.60 | - | 0.41% | 58,401,023 |
| Jul 11, 2025 | 14.22 | 14.62 | 13.96 | 14.54 | - | 3.05% | 89,075,270 |
| Jul 10, 2025 | 13.66 | 14.25 | 13.51 | 14.11 | - | 3.83% | 105,863,897 |
| Jul 9, 2025 | 13.04 | 14.22 | 12.94 | 13.59 | - | 4.30% | 128,527,757 |
| Jul 8, 2025 | 13.44 | 13.50 | 12.79 | 13.03 | - | -2.40% | 53,173,523 |
| Jul 7, 2025 | 13.80 | 14.18 | 13.28 | 13.35 | - | -3.05% | 68,678,074 |
| Jul 4, 2025 | 13.41 | 14.30 | 13.35 | 13.77 | - | 3.30% | 139,043,431 |
| Jul 3, 2025 | 12.95 | 13.51 | 12.44 | 13.33 | - | 4.39% | 113,515,328 |
| Jul 2, 2025 | 13.45 | 13.96 | 12.77 | 12.77 | - | 0.55% | 156,843,866 |
| Jul 1, 2025 | 11.90 | 12.70 | 11.82 | 12.70 | - | 9.96% | 33,032,361 |
| Jun 30, 2025 | 11.55 | 11.55 | 10.63 | 11.55 | - | 9.96% | 68,567,844 |
| Jun 27, 2025 | 10.24 | 10.61 | 9.92 | 10.50 | - | 2.62% | 50,842,506 |
| Jun 26, 2025 | 10.31 | 10.41 | 9.98 | 10.24 | - | -2.31% | 36,424,533 |
| Jun 25, 2025 | 10.62 | 10.63 | 10.46 | 10.48 | - | -0.90% | 17,568,221 |
| Jun 24, 2025 | 10.65 | 10.71 | 10.50 | 10.57 | - | -77.95% | 25,949,575 |
| Jun 23, 2025 | 48.24 | 48.40 | 47.20 | 47.94 | - | -1.28% | 4,022,765 |
| Jun 20, 2025 | 47.74 | 48.56 | 46.54 | 48.56 | - | 3.06% | 6,034,225 |