Fenerbahçe Futbol A.S. (IST:FENER)
Turkey · Delayed Price · Currency is TRY 3.160
-0.090 (-2.77%)
Aug 31, 2026, 2:30 PM GMT+3
Fenerbahçe Futbol A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.35 | 3.36 | 3.23 | 3.25 | 3.25 | -2.99% | 167,414,485 |
| Aug 27, 2026 | 3.52 | 3.52 | 3.35 | 3.35 | 3.35 | 4.36% | 356,700,472 |
| Aug 26, 2026 | 3.16 | 3.24 | 3.16 | 3.21 | 3.21 | 1.90% | 199,410,375 |
| Aug 25, 2026 | 3.14 | 3.17 | 3.10 | 3.15 | 3.15 | 0.64% | 98,654,070 |
| Aug 24, 2026 | 3.20 | 3.27 | 3.13 | 3.13 | 3.13 | -1.88% | 192,638,255 |
| Aug 21, 2026 | 3.19 | 3.22 | 3.14 | 3.19 | 3.19 | 0.31% | 136,456,017 |
| Aug 20, 2026 | 3.11 | 3.20 | 3.11 | 3.18 | 3.18 | 2.58% | 208,963,559 |
| Aug 19, 2026 | 3.12 | 3.16 | 3.07 | 3.10 | 3.10 | -1.90% | 125,126,222 |
| Aug 18, 2026 | 3.09 | 3.30 | 3.08 | 3.16 | 3.16 | 3.27% | 311,469,200 |
| Aug 17, 2026 | 3.04 | 3.11 | 3.03 | 3.06 | 3.06 | -1.92% | 82,414,651 |
| Aug 14, 2026 | 3.19 | 3.20 | 3.11 | 3.12 | 3.12 | -1.89% | 80,056,653 |
| Aug 13, 2026 | 3.10 | 3.23 | 3.10 | 3.18 | 3.18 | 2.91% | 171,624,237 |
| Aug 12, 2026 | 3.17 | 3.18 | 3.07 | 3.09 | 3.09 | -2.52% | 105,786,300 |
| Aug 11, 2026 | 3.13 | 3.20 | 3.08 | 3.17 | 3.17 | 1.60% | 141,334,669 |
| Aug 10, 2026 | 3.08 | 3.22 | 3.08 | 3.12 | 3.12 | 1.96% | 101,459,237 |
| Aug 7, 2026 | 3.01 | 3.08 | 3.01 | 3.06 | 3.06 | 1.66% | 92,796,574 |
| Aug 6, 2026 | 3.08 | 3.09 | 2.99 | 3.01 | 3.01 | -0.33% | 78,736,257 |
| Aug 5, 2026 | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | -0.33% | 99,251,297 |
| Aug 4, 2026 | 2.99 | 3.06 | 2.97 | 3.03 | 3.03 | 2.02% | 78,038,307 |
| Aug 3, 2026 | 3.00 | 3.05 | 2.95 | 2.97 | 2.97 | - | 95,092,107 |
| Jul 31, 2026 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | 1.02% | 63,104,528 |
| Jul 30, 2026 | 3.06 | 3.06 | 2.91 | 2.94 | 2.94 | -4.85% | 134,121,339 |
| Jul 29, 2026 | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -1.59% | 85,528,254 |
| Jul 28, 2026 | 3.06 | 3.15 | 3.06 | 3.14 | 3.14 | 3.29% | 141,162,215 |
| Jul 27, 2026 | 3.07 | 3.13 | 3.04 | 3.04 | 3.04 | -0.65% | 98,109,324 |
| Jul 24, 2026 | 3.09 | 3.11 | 3.03 | 3.06 | 3.06 | -0.97% | 68,397,114 |
| Jul 23, 2026 | 3.09 | 3.12 | 3.07 | 3.09 | 3.09 | - | 63,105,244 |
| Jul 22, 2026 | 3.17 | 3.19 | 3.09 | 3.09 | 3.09 | -4.04% | 117,759,650 |
| Jul 21, 2026 | 3.26 | 3.27 | 3.19 | 3.22 | 3.22 | -0.62% | 80,544,541 |
| Jul 20, 2026 | 3.18 | 3.29 | 3.15 | 3.24 | 3.24 | 2.53% | 138,167,422 |
| Jul 17, 2026 | 3.21 | 3.28 | 3.15 | 3.16 | 3.16 | -1.56% | 82,644,798 |
| Jul 16, 2026 | 3.31 | 3.32 | 3.20 | 3.21 | 3.21 | -3.60% | 131,288,739 |
| Jul 14, 2026 | 3.31 | 3.36 | 3.20 | 3.33 | 3.33 | 0.60% | 131,605,501 |
| Jul 13, 2026 | 3.30 | 3.36 | 3.23 | 3.31 | 3.31 | 1.22% | 120,904,575 |
| Jul 10, 2026 | 3.20 | 3.31 | 3.16 | 3.27 | 3.27 | 1.24% | 152,294,363 |
| Jul 9, 2026 | 3.12 | 3.24 | 3.09 | 3.23 | 3.23 | 4.53% | 150,506,782 |
| Jul 8, 2026 | 3.03 | 3.17 | 2.98 | 3.09 | 3.09 | 0.98% | 178,335,960 |
| Jul 7, 2026 | 3.11 | 3.11 | 3.04 | 3.06 | 3.06 | -1.61% | 104,765,755 |
| Jul 6, 2026 | 3.04 | 3.18 | 3.01 | 3.11 | 3.11 | 5.78% | 239,267,583 |
| Jul 3, 2026 | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | 0.68% | 84,870,527 |
| Jul 2, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -1.02% | 78,081,211 |
| Jul 1, 2026 | 2.92 | 3.01 | 2.92 | 2.95 | 2.95 | -0.34% | 86,749,651 |
| Jun 30, 2026 | 3.03 | 3.04 | 2.95 | 2.96 | 2.96 | -1.99% | 78,877,674 |
| Jun 29, 2026 | 3.06 | 3.11 | 3.01 | 3.02 | 3.02 | -0.66% | 80,111,559 |
| Jun 26, 2026 | 3.07 | 3.09 | 3.04 | 3.04 | 3.04 | -0.65% | 79,699,624 |
| Jun 25, 2026 | 3.09 | 3.14 | 3.05 | 3.06 | 3.06 | 0.66% | 91,287,904 |
| Jun 24, 2026 | 3.11 | 3.14 | 3.04 | 3.04 | 3.04 | -2.25% | 80,093,424 |
| Jun 23, 2026 | 3.25 | 3.26 | 3.11 | 3.11 | 3.11 | -4.60% | 114,129,246 |
| Jun 22, 2026 | 3.29 | 3.32 | 3.25 | 3.26 | 3.26 | -0.91% | 78,188,797 |
| Jun 19, 2026 | 3.29 | 3.37 | 3.28 | 3.29 | 3.29 | - | 99,209,450 |