Fenerbahçe Futbol A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.05	2.12	2.01	2.01	2.01	-1.47%	39,558,082
Oct 28, 2026	1.99	2.07	1.97	2.04	2.04	2.51%	30,014,293
Oct 27, 2026	1.99	2.00	1.96	1.99	1.99	-3.40%	48,610,020
Oct 26, 2026	2.07	2.10	2.01	2.06	2.06	-	57,867,353
Oct 23, 2026	2.11	2.12	1.98	2.06	2.06	-2.83%	86,604,980
Oct 22, 2026	2.24	2.24	2.12	2.12	2.12	-5.36%	39,584,798
Oct 21, 2026	2.33	2.33	2.24	2.24	2.24	-5.49%	66,171,408
Oct 20, 2026	2.31	2.37	2.29	2.37	2.37	2.60%	51,130,799
Oct 19, 2026	2.35	2.38	2.31	2.31	2.31	-1.70%	44,977,230
Oct 16, 2026	2.34	2.36	2.32	2.35	2.35	-1.26%	36,227,630
Oct 15, 2026	2.32	2.38	2.31	2.38	2.38	-	47,853,909
Oct 14, 2026	2.37	2.42	2.34	2.38	2.38	-	62,182,551
Oct 13, 2026	2.38	2.47	2.37	2.38	2.38	1.28%	92,695,038
Oct 12, 2026	2.43	2.45	2.34	2.35	2.35	-2.89%	53,057,527
Oct 9, 2026	2.40	2.46	2.40	2.42	2.42	1.68%	63,761,942
Oct 8, 2026	2.37	2.39	2.36	2.38	2.38	0.42%	38,694,483
Oct 7, 2026	2.42	2.43	2.37	2.37	2.37	-1.66%	50,004,450
Oct 6, 2026	2.43	2.45	2.40	2.41	2.41	-0.82%	39,697,219
Oct 5, 2026	2.41	2.46	2.38	2.43	2.43	1.25%	56,939,663
Oct 2, 2026	2.41	2.48	2.38	2.40	2.40	-0.41%	65,120,099
Oct 1, 2026	2.34	2.43	2.34	2.41	2.41	3.43%	89,047,466
Sep 30, 2026	2.31	2.46	2.27	2.33	2.33	1.30%	108,481,546
Sep 29, 2026	2.31	2.34	2.28	2.30	2.30	-0.43%	70,801,812
Sep 28, 2026	2.51	2.51	2.28	2.31	2.31	-5.71%	95,710,519
Sep 25, 2026	2.44	2.49	2.43	2.45	2.45	0.82%	53,880,241
Sep 24, 2026	2.51	2.52	2.43	2.43	2.43	-3.19%	58,715,597
Sep 23, 2026	2.53	2.56	2.51	2.51	2.51	-0.79%	64,716,247
Sep 22, 2026	2.58	2.59	2.52	2.53	2.53	-1.94%	103,942,269
Sep 21, 2026	2.62	2.65	2.57	2.58	2.58	-0.39%	96,573,222
Sep 18, 2026	2.63	2.64	2.57	2.59	2.59	-1.52%	80,833,811
Sep 17, 2026	2.58	2.65	2.55	2.63	2.63	1.94%	136,533,682
Sep 16, 2026	2.72	2.75	2.53	2.58	2.58	-5.15%	155,213,330
Sep 15, 2026	2.75	2.82	2.72	2.72	2.72	-5.88%	135,327,875
Sep 14, 2026	2.95	2.95	2.87	2.89	2.89	-2.03%	74,977,622
Sep 11, 2026	2.99	2.99	2.93	2.95	2.95	-	126,128,517
Sep 10, 2026	2.93	2.97	2.89	2.95	2.95	1.03%	110,672,805
Sep 9, 2026	2.94	2.95	2.91	2.92	2.92	-0.34%	95,418,350
Sep 8, 2026	2.94	2.97	2.93	2.93	2.93	-	68,013,422
Sep 7, 2026	2.93	2.96	2.86	2.93	2.93	-5.18%	170,987,560
Sep 4, 2026	3.08	3.11	3.06	3.09	3.09	0.65%	108,011,415
Sep 3, 2026	3.06	3.14	3.03	3.07	3.07	0.66%	104,535,224
Sep 2, 2026	3.09	3.11	3.04	3.05	3.05	-1.29%	112,464,914
Sep 1, 2026	3.13	3.15	3.09	3.09	3.09	-1.28%	93,864,874
Aug 31, 2026	3.28	3.31	3.13	3.13	3.13	-3.69%	126,615,473
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%	98,654,077
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