Fenerbahçe Futbol A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	10.22	10.22	9.98	10.02	10.02	-0.50%	11,045,434
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
Oct 8, 2025	10.42	10.47	10.14	10.14	10.14	-2.69%	15,729,230
Oct 7, 2025	10.49	10.54	10.27	10.42	10.42	-0.57%	20,031,240
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