Fenerbahçe Futbol A.S. (IST:FENER)
Turkey · Delayed Price · Currency is TRY 3.240
+0.080 (2.53%)
At close: Jul 20, 2026
Fenerbahçe Futbol A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.18 | 3.29 | 3.15 | 3.24 | 3.24 | 2.53% | 138,167,400 |
| 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 |
| Jun 18, 2026 | 3.27 | 3.42 | 3.25 | 3.29 | 3.29 | 0.92% | 320,438,700 |
| Jun 17, 2026 | 3.26 | 3.34 | 3.24 | 3.26 | 3.26 | 0.31% | 137,452,100 |
| Jun 16, 2026 | 3.31 | 3.32 | 3.24 | 3.25 | 3.25 | -1.81% | 133,256,400 |
| Jun 15, 2026 | 3.33 | 3.37 | 3.30 | 3.31 | 3.31 | 0.30% | 139,525,300 |
| Jun 12, 2026 | 3.33 | 3.36 | 3.29 | 3.30 | 3.30 | - | 149,175,200 |
| Jun 11, 2026 | 3.31 | 3.42 | 3.28 | 3.30 | 3.30 | -0.30% | 217,104,500 |
| Jun 10, 2026 | 3.48 | 3.50 | 3.31 | 3.31 | 3.31 | -4.89% | 235,355,800 |
| Jun 9, 2026 | 3.59 | 3.65 | 3.45 | 3.48 | 3.48 | -3.06% | 348,139,900 |
| Jun 8, 2026 | 3.92 | 4.10 | 3.57 | 3.59 | 3.59 | -8.42% | 457,323,615 |
| Jun 5, 2026 | 3.94 | 4.09 | 3.82 | 3.92 | 3.92 | -0.76% | 306,809,600 |
| Jun 4, 2026 | 4.11 | 4.19 | 3.83 | 3.95 | 3.95 | -3.19% | 375,140,400 |
| Jun 3, 2026 | 4.39 | 4.39 | 4.07 | 4.08 | 4.08 | -5.34% | 289,089,400 |
| Jun 2, 2026 | 4.34 | 4.37 | 4.08 | 4.31 | 4.31 | -0.23% | 420,507,800 |
| Jun 1, 2026 | 4.18 | 4.32 | 4.16 | 4.32 | 4.32 | 7.46% | 364,048,500 |
| May 26, 2026 | 3.84 | 4.04 | 3.79 | 4.02 | 4.02 | 4.96% | 157,536,600 |
| May 25, 2026 | 4.09 | 4.16 | 3.76 | 3.83 | 3.83 | -3.77% | 338,438,200 |
| May 22, 2026 | 3.63 | 3.99 | 3.63 | 3.98 | 3.98 | 9.64% | 422,995,800 |
| May 21, 2026 | 4.10 | 4.21 | 3.63 | 3.63 | 3.63 | -9.93% | 594,444,000 |
| May 20, 2026 | 3.78 | 4.05 | 3.77 | 4.03 | 4.03 | 8.04% | 423,407,600 |
| 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 |