Fenerbahçe Futbol A.S. (IST:FENER)
Turkey · Delayed Price · Currency is TRY 2.590
-0.040 (-1.52%)
Sep 18, 2026, 6:09 PM GMT+3
Fenerbahçe Futbol A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 141,072,249 |
| 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% | 105,786,339 |
| 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 |