Fenerbahçe Futbol A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	3.10	3.17	2.89	2.91	2.91	-4.90%	411,811,879
Apr 28, 2026	2.89	3.06	2.83	3.06	3.06	9.68%	388,621,487
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	-	79,100,856
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%	50,122,059
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%	116,504,921
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
Mar 4, 2026	2.90	2.92	2.86	2.90	2.90	0.69%	95,949,157
Mar 3, 2026	2.90	2.98	2.87	2.88	2.88	-0.69%	143,656,138
Mar 2, 2026	2.84	2.92	2.84	2.90	2.90	-7.94%	246,961,600
Feb 27, 2026	3.09	3.21	3.08	3.15	3.15	2.61%	226,885,100
Feb 26, 2026	3.07	3.10	3.05	3.07	3.07	-	78,111,574
Feb 25, 2026	3.12	3.14	3.05	3.07	3.07	-1.92%	125,480,379
Feb 24, 2026	3.22	3.25	3.13	3.13	3.13	-9.54%	458,793,600
Feb 23, 2026	3.34	3.46	3.29	3.46	3.46	9.84%	389,151,100
Feb 20, 2026	3.17	3.17	3.09	3.15	3.15	-2.48%	150,498,200
Feb 19, 2026	3.27	3.27	3.22	3.23	3.23	-1.22%	149,533,100
Feb 18, 2026	3.35	3.37	3.25	3.27	3.27	-2.10%	166,550,000
Feb 17, 2026	3.35	3.35	3.31	3.34	3.34	-	83,151,460