Fenerbahçe Futbol A.S. (IST:FENER)
Turkey · Delayed Price · Currency is TRY 9.63
+0.25 (2.67%)
At close: Dec 18, 2025
Fenerbahçe Futbol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9.41 | 9.95 | 9.38 | 9.72 | - | 3.62% | 22,807,699 |
| Dec 17, 2025 | 9.60 | 9.65 | 9.37 | 9.38 | 9.38 | -2.29% | 16,549,500 |
| Dec 16, 2025 | 9.88 | 9.88 | 9.60 | 9.60 | 9.60 | -2.54% | 18,394,740 |
| Dec 15, 2025 | 9.91 | 9.92 | 9.83 | 9.85 | 9.85 | -0.61% | 14,581,810 |
| Dec 12, 2025 | 10.04 | 10.05 | 9.90 | 9.91 | 9.91 | -0.20% | 13,684,000 |
| Dec 11, 2025 | 9.88 | 9.97 | 9.87 | 9.93 | 9.93 | 0.51% | 15,121,220 |
| Dec 10, 2025 | 10.00 | 10.02 | 9.88 | 9.88 | 9.88 | -0.40% | 16,975,770 |
| Dec 9, 2025 | 9.93 | 9.94 | 9.85 | 9.92 | 9.92 | 0.20% | 15,989,000 |
| Dec 8, 2025 | 9.75 | 10.03 | 9.72 | 9.90 | 9.90 | -2.75% | 30,592,270 |
| Dec 5, 2025 | 10.15 | 10.31 | 10.11 | 10.18 | 10.18 | 0.69% | 19,352,650 |
| Dec 4, 2025 | 10.22 | 10.26 | 10.10 | 10.11 | 10.11 | -1.08% | 14,764,480 |
| Dec 3, 2025 | 10.36 | 10.40 | 10.04 | 10.22 | 10.22 | -0.97% | 29,181,420 |
| Dec 2, 2025 | 10.68 | 10.68 | 10.26 | 10.32 | 10.32 | -6.86% | 43,799,470 |
| Dec 1, 2025 | 10.77 | 11.17 | 10.77 | 11.08 | 11.08 | 3.26% | 57,232,750 |
| Nov 28, 2025 | 10.73 | 10.85 | 10.48 | 10.73 | 10.73 | -0.28% | 28,806,420 |
| Nov 27, 2025 | 10.02 | 10.93 | 9.76 | 10.76 | 10.76 | 0.47% | 88,914,930 |
| Nov 26, 2025 | 11.09 | 11.25 | 10.71 | 10.71 | 10.71 | -9.92% | 59,270,600 |
| Nov 25, 2025 | 12.16 | 12.18 | 11.89 | 11.89 | 11.89 | -1.90% | 26,313,760 |
| Nov 24, 2025 | 12.30 | 12.41 | 12.00 | 12.12 | 12.12 | 1.51% | 45,184,540 |
| Nov 21, 2025 | 11.92 | 12.19 | 11.80 | 11.94 | 11.94 | 0.42% | 28,561,780 |
| Nov 20, 2025 | 11.94 | 12.29 | 11.65 | 11.89 | 11.89 | -0.08% | 33,574,690 |
| Nov 19, 2025 | 12.10 | 12.49 | 11.86 | 11.90 | 11.90 | -1.65% | 46,440,680 |
| Nov 18, 2025 | 11.64 | 12.22 | 11.55 | 12.10 | 12.10 | 4.04% | 44,096,770 |
| Nov 17, 2025 | 11.25 | 11.83 | 11.18 | 11.63 | 11.63 | 3.93% | 35,540,370 |
| Nov 14, 2025 | 12.04 | 12.16 | 11.08 | 11.19 | 11.19 | -7.06% | 52,051,810 |
| Nov 13, 2025 | 11.60 | 12.19 | 11.46 | 12.04 | 12.04 | 4.79% | 76,793,190 |
| Nov 12, 2025 | 11.22 | 12.10 | 11.04 | 11.49 | 11.49 | 3.05% | 151,422,700 |
| Nov 11, 2025 | 10.15 | 11.15 | 9.95 | 11.15 | 11.15 | 9.96% | 110,719,800 |
| Nov 10, 2025 | 10.49 | 10.59 | 10.07 | 10.14 | 10.14 | 1.81% | 52,650,000 |
| Nov 7, 2025 | 10.08 | 10.10 | 9.89 | 9.96 | 9.96 | -1.78% | 15,872,700 |
| Nov 6, 2025 | 10.28 | 10.29 | 10.12 | 10.14 | 10.14 | -0.69% | 12,454,430 |
| Nov 5, 2025 | 10.18 | 10.28 | 10.15 | 10.21 | 10.21 | 0.29% | 18,035,630 |
| Nov 4, 2025 | 10.27 | 10.33 | 10.15 | 10.18 | 10.18 | -0.88% | 15,582,440 |
| Nov 3, 2025 | 10.42 | 10.68 | 10.23 | 10.27 | 10.27 | 1.08% | 31,473,700 |
| Oct 31, 2025 | 10.14 | 10.21 | 10.06 | 10.16 | 10.16 | 0.40% | 17,216,560 |
| Oct 30, 2025 | 10.02 | 10.21 | 9.96 | 10.12 | 10.12 | 1.00% | 16,417,700 |
| Oct 28, 2025 | 10.22 | 10.22 | 9.98 | 10.02 | 10.02 | -0.50% | 11,045,430 |
| Oct 27, 2025 | 10.22 | 10.25 | 10.04 | 10.07 | 10.07 | -1.56% | 22,163,200 |
| Oct 24, 2025 | 10.02 | 10.28 | 9.97 | 10.23 | 10.23 | 3.33% | 35,657,340 |
| Oct 23, 2025 | 10.14 | 10.24 | 9.90 | 9.90 | 9.90 | -1.98% | 25,663,640 |
| Oct 22, 2025 | 10.00 | 10.22 | 9.90 | 10.10 | 10.10 | 1.61% | 32,843,840 |
| Oct 21, 2025 | 9.87 | 10.10 | 9.79 | 9.94 | 9.94 | 0.81% | 27,473,490 |
| Oct 20, 2025 | 10.09 | 10.09 | 9.76 | 9.86 | 9.86 | -2.28% | 23,809,450 |
| Oct 17, 2025 | 10.11 | 10.17 | 9.78 | 10.09 | 10.09 | -0.10% | 17,667,700 |
| Oct 16, 2025 | 9.93 | 10.32 | 9.93 | 10.10 | 10.10 | 1.81% | 22,164,440 |
| Oct 15, 2025 | 9.59 | 10.09 | 9.58 | 9.92 | 9.92 | 3.66% | 22,351,570 |
| Oct 14, 2025 | 9.98 | 10.01 | 9.54 | 9.57 | 9.57 | -3.82% | 20,205,760 |
| Oct 13, 2025 | 10.12 | 10.19 | 9.93 | 9.95 | 9.95 | -2.07% | 14,685,670 |
| Oct 10, 2025 | 10.20 | 10.22 | 10.08 | 10.16 | 10.16 | 0.40% | 15,775,710 |
| Oct 9, 2025 | 10.20 | 10.38 | 10.06 | 10.12 | 10.12 | -0.20% | 18,050,120 |