Fenerbahçe Futbol A.S. (IST:FENER)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.42
-0.06 (-0.57%)
At close: Oct 7, 2025

Fenerbahçe Futbol A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202510.4910.5410.2710.4210.42-0.57%20,031,243
Oct 6, 202510.8910.9010.4610.4810.48-5.59%29,961,990
Oct 3, 202511.4711.4911.0911.1011.10-3.06%18,192,250
Oct 2, 202511.4111.5311.3311.4511.450.44%22,925,660
Oct 1, 202511.3311.4511.1611.4011.400.53%18,197,170
Sep 30, 202511.5511.5510.9811.3411.34-1.82%24,013,830
Sep 29, 202511.9011.9411.5411.5511.55-2.53%16,491,810
Sep 26, 202511.9212.0611.7911.8511.85-0.59%19,718,840
Sep 25, 202512.0112.1211.8411.9211.92-3.40%30,403,670
Sep 24, 202512.3412.4412.1212.3412.340.33%26,896,740
Sep 23, 202512.7112.7312.2912.3012.30-3.91%41,612,100
Sep 22, 202513.2813.3512.6212.8012.80-3.54%77,376,070
Sep 19, 202512.9713.3312.8613.2713.272.55%53,238,570
Sep 18, 202512.8413.1412.7912.9412.94-1.52%55,276,120
Sep 17, 202512.7713.4412.7313.1413.143.06%70,937,760
Sep 16, 202512.7012.8012.5912.7512.750.39%30,601,960
Sep 15, 202512.3912.8012.1012.7012.701.68%59,145,970
Sep 12, 202512.3712.5012.2212.4912.491.46%22,099,890
Sep 11, 202512.4512.6312.1012.3112.31-0.57%23,840,340
Sep 10, 202512.6412.6912.2912.3812.38-2.44%21,895,010
Sep 9, 202512.7413.0312.6112.6912.69-0.31%36,366,150
Sep 8, 202512.5512.8612.3812.7312.730.32%39,296,070
Sep 5, 202512.9312.9512.6412.6912.69-1.78%26,822,880
Sep 4, 202513.0413.1012.8712.9212.92-0.62%38,083,020
Sep 3, 202512.8013.2512.6513.0013.001.96%76,985,090
Sep 2, 202513.4013.4812.3012.7512.75-4.42%65,447,070
Sep 1, 202513.8914.0413.3313.3413.340.68%64,641,470
Aug 29, 202512.5113.4912.5113.2513.255.92%155,092,400
Aug 28, 202512.5912.7712.5112.5112.51-2.95%30,979,720
Aug 27, 202512.7512.9712.6012.8912.891.42%32,105,960
Aug 26, 202512.8312.8512.7112.7112.71-0.86%23,456,370
Aug 25, 202512.8812.9712.8212.8212.82-0.47%35,779,280
Aug 22, 202513.0013.0412.8712.8812.88-0.69%28,086,320
Aug 21, 202512.8513.0812.8112.9712.970.46%51,082,870
Aug 20, 202512.9513.0712.7112.9112.910.31%63,135,620
Aug 19, 202512.6212.8712.4212.8712.872.22%43,181,430
Aug 18, 202512.5012.7212.5012.5912.59-2.02%36,681,010
Aug 15, 202512.8013.2012.7712.8512.850.55%32,565,530
Aug 14, 202513.0613.0912.7512.7812.78-2.22%24,144,580
Aug 13, 202513.6413.7013.0713.0713.07-0.68%36,336,670
Aug 12, 202513.2413.3513.0813.1613.16-0.53%27,398,260
Aug 11, 202512.8713.2712.8513.2313.232.80%25,675,740
Aug 8, 202512.8912.9912.7112.8712.87-1.15%27,709,120
Aug 7, 202513.1913.3013.0013.0213.02-1.44%26,252,490
Aug 6, 202512.4013.5012.4013.2113.21-2.22%29,660,690
Aug 5, 202513.6213.7213.4613.5113.51-0.59%30,242,940
Aug 4, 202513.4813.6513.4813.5913.591.19%32,330,560
Aug 1, 202513.4713.5213.2813.4313.43-0.30%23,574,160
Jul 31, 202513.5813.6413.4213.4713.47-0.07%22,663,060
Jul 30, 202513.4013.6513.2613.4813.480.45%36,309,950