Fenerbahçe Futbol A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	3.61	3.79	3.59	3.73	3.73	4.48%	368,264,100
May 15, 2026	3.45	3.62	3.44	3.57	3.57	2.59%	280,684,900
May 14, 2026	3.23	3.52	3.23	3.48	3.48	7.74%	225,638,200
May 13, 2026	3.36	3.38	3.22	3.23	3.23	-3.58%	134,099,700
May 12, 2026	3.47	3.52	3.32	3.35	3.35	-2.90%	188,368,900
May 11, 2026	3.43	3.53	3.32	3.45	3.45	0.88%	253,537,300
May 8, 2026	3.55	3.55	3.41	3.42	3.42	-2.84%	238,534,800
May 7, 2026	3.55	3.65	3.47	3.52	3.52	1.73%	572,779,200
May 6, 2026	3.22	3.46	3.19	3.46	3.46	9.84%	461,529,100
May 5, 2026	3.17	3.38	3.11	3.15	3.15	-0.32%	473,252,500
May 4, 2026	3.20	3.26	3.05	3.16	3.16	0.64%	321,972,700
Apr 30, 2026	2.95	3.18	2.93	3.14	3.14	7.90%	404,501,900
Apr 29, 2026	3.10	3.17	2.89	2.91	2.91	-4.90%	411,811,800
Apr 28, 2026	2.89	3.06	2.83	3.06	3.06	9.68%	388,621,400
Apr 27, 2026	2.72	2.91	2.71	2.79	2.79	-0.71%	314,555,700
Apr 24, 2026	2.78	2.86	2.78	2.81	2.81	1.81%	155,119,000
Apr 22, 2026	2.84	2.85	2.76	2.76	2.76	-3.50%	128,160,400
Apr 21, 2026	2.83	2.91	2.83	2.86	2.86	-1.04%	148,897,800
Apr 20, 2026	2.90	2.95	2.89	2.89	2.89	-9.97%	325,543,400
Apr 17, 2026	3.12	3.23	3.11	3.21	3.21	3.22%	219,624,200
Apr 16, 2026	3.19	3.20	3.08	3.11	3.11	-1.58%	135,490,000
Apr 15, 2026	3.08	3.17	3.07	3.16	3.16	2.60%	148,707,100
Apr 14, 2026	3.10	3.13	2.97	3.08	3.08	1.65%	346,860,200
Apr 13, 2026	3.03	3.03	2.95	3.03	3.03	9.78%	229,483,600
Apr 10, 2026	2.74	2.76	2.73	2.76	2.76	0.73%	63,692,970
Apr 9, 2026	2.78	2.78	2.71	2.74	2.74	-3.52%	155,644,400
Apr 8, 2026	2.80	2.87	2.78	2.84	2.84	4.41%	112,463,300
Apr 7, 2026	2.74	2.82	2.71	2.72	2.72	-0.73%	103,972,000
Apr 6, 2026	2.79	2.82	2.74	2.74	2.74	2.24%	79,749,500
Apr 3, 2026	2.68	2.73	2.67	2.68	2.68	-	79,100,850
Apr 2, 2026	2.61	2.68	2.61	2.68	2.68	1.52%	69,043,550
Apr 1, 2026	2.62	2.67	2.61	2.64	2.64	1.93%	65,651,860
Mar 31, 2026	2.58	2.61	2.56	2.59	2.59	1.17%	49,016,050
Mar 30, 2026	2.61	2.62	2.54	2.56	2.56	-1.92%	99,560,060
Mar 27, 2026	2.72	2.75	2.61	2.61	2.61	-4.40%	126,119,800
Mar 26, 2026	2.67	2.76	2.62	2.73	2.73	2.63%	114,068,500
Mar 25, 2026	2.68	2.71	2.66	2.66	2.66	0.38%	112,676,700
Mar 24, 2026	2.72	2.72	2.65	2.65	2.65	-2.57%	115,580,900
Mar 23, 2026	2.79	2.79	2.68	2.72	2.72	-3.20%	153,671,500
Mar 19, 2026	2.71	2.83	2.69	2.81	2.81	3.69%	50,122,050
Mar 18, 2026	2.75	2.76	2.70	2.71	2.71	-0.37%	89,818,940
Mar 17, 2026	2.74	2.77	2.69	2.72	2.72	-	116,730,400
Mar 16, 2026	2.78	2.78	2.70	2.72	2.72	-7.48%	210,709,800
Mar 13, 2026	2.95	2.98	2.90	2.94	2.94	-0.34%	147,925,500
Mar 12, 2026	2.89	3.01	2.89	2.95	2.95	2.08%	134,780,400
Mar 11, 2026	2.94	2.95	2.88	2.89	2.89	-1.70%	64,099,630
Mar 10, 2026	2.90	2.94	2.88	2.94	2.94	2.44%	116,504,900
Mar 9, 2026	2.90	2.96	2.84	2.87	2.87	-6.21%	139,445,900
Mar 6, 2026	3.03	3.07	2.99	3.06	3.06	1.32%	133,309,700
Mar 5, 2026	2.94	3.03	2.94	3.02	3.02	4.14%	107,077,800