Fenerbahçe Futbol A.S. (IST:FENER)
Turkey · Delayed Price · Currency is TRY 2.420
+0.040 (1.68%)
Oct 9, 2026, 6:09 PM GMT+3
Fenerbahçe Futbol A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |