Fenerbahçe Futbol A.S. (IST:FENER)
Turkey · Delayed Price · Currency is TRY 3.070
0.00 (0.00%)
At close: Feb 26, 2026
Fenerbahçe Futbol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | -0.30% | 134,080,800 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 125,690,900 |
| Jan 26, 2026 | 3.45 | 3.46 | 3.39 | 3.40 | 3.40 | -3.68% | 165,980,000 |
| Jan 23, 2026 | 3.49 | 3.57 | 3.47 | 3.53 | 3.53 | 1.15% | 201,241,300 |
| Jan 22, 2026 | 3.54 | 3.55 | 3.48 | 3.49 | 3.49 | -1.13% | 220,988,000 |
| Jan 21, 2026 | 3.56 | 3.63 | 3.47 | 3.53 | 3.53 | -0.56% | 537,376,500 |
| Jan 20, 2026 | 3.48 | 3.65 | 3.41 | 3.55 | 3.55 | 1.43% | 530,362,900 |
| Jan 19, 2026 | 3.71 | 3.72 | 3.50 | 3.50 | 3.50 | -1.41% | 429,436,700 |
| Jan 16, 2026 | 3.77 | 3.81 | 3.47 | 3.55 | 3.55 | -3.53% | 572,802,300 |
| Jan 15, 2026 | 3.36 | 3.68 | 3.34 | 3.68 | 3.68 | 9.85% | 501,013,100 |
| Jan 14, 2026 | 3.32 | 3.42 | 3.23 | 3.35 | 3.35 | 1.82% | 321,204,400 |
| Jan 13, 2026 | 3.08 | 3.31 | 3.06 | 3.29 | 3.29 | 6.82% | 560,095,500 |
| Jan 12, 2026 | 3.19 | 3.21 | 3.05 | 3.08 | 3.08 | -1.60% | 208,030,000 |
| Jan 9, 2026 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 131,057,968 |
| Jan 8, 2026 | 3.13 | 3.19 | 3.08 | 3.15 | 3.15 | 0.96% | 167,990,500 |
| Jan 7, 2026 | 3.12 | 3.24 | 3.05 | 3.12 | 3.12 | - | 370,244,300 |
| Jan 6, 2026 | 3.31 | 3.32 | 3.11 | 3.12 | 3.12 | -5.74% | 228,485,700 |
| Jan 5, 2026 | 3.71 | 3.71 | 3.28 | 3.31 | 3.31 | -64.64% | 297,360,800 |
| Jan 2, 2026 | 9.22 | 9.36 | 9.16 | 9.36 | 3.47 | 1.52% | 19,330,510 |
| Dec 31, 2025 | 9.45 | 9.45 | 9.13 | 9.22 | 3.42 | -2.54% | 21,598,290 |
| Dec 30, 2025 | 9.35 | 9.50 | 9.20 | 9.46 | 3.51 | 1.28% | 11,821,930 |
| Dec 29, 2025 | 9.54 | 9.60 | 9.32 | 9.34 | 3.46 | -2.10% | 10,156,130 |
| Dec 26, 2025 | 9.57 | 9.57 | 9.33 | 9.54 | 3.54 | 1.17% | 12,919,110 |
| Dec 25, 2025 | 9.13 | 9.94 | 9.11 | 9.43 | 3.50 | 1.07% | 44,765,070 |
| Dec 24, 2025 | 9.20 | 9.43 | 9.16 | 9.33 | 3.46 | -0.32% | 14,796,860 |
| Dec 23, 2025 | 9.36 | 9.75 | 9.34 | 9.36 | 3.47 | 0.11% | 17,971,550 |
| Dec 22, 2025 | 9.47 | 9.50 | 9.32 | 9.35 | 3.47 | -3.21% | 16,774,880 |
| Dec 19, 2025 | 9.68 | 9.71 | 9.52 | 9.66 | 3.58 | 0.31% | 13,592,650 |
| Dec 18, 2025 | 9.38 | 9.95 | 9.37 | 9.63 | 3.57 | 2.67% | 34,961,540 |