Fenerbahçe Futbol A.S. (IST:FENER)
Turkey · Delayed Price · Currency is TRY 3.480
-0.110 (-3.06%)
At close: Jun 9, 2026
Fenerbahçe Futbol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 594,444,005 |
| 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 |
| May 4, 2026 | 3.20 | 3.26 | 3.05 | 3.16 | 3.16 | 0.64% | 321,972,700 |
| Apr 30, 2026 | 2.95 | 3.18 | 2.93 | 3.14 | 3.14 | 7.90% | 404,501,900 |
| Apr 29, 2026 | 3.10 | 3.17 | 2.89 | 2.91 | 2.91 | -4.90% | 411,811,800 |
| Apr 28, 2026 | 2.89 | 3.06 | 2.83 | 3.06 | 3.06 | 9.68% | 388,621,400 |
| 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 | - | 79,100,850 |
| 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 |