Fenerbahçe Futbol A.S. (IST:FENER)
Turkey
· Delayed Price · Currency is TRY 10.18
+0.07 (0.69%)
At close: Dec 5, 2025
Fenerbahçe Futbol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.15 | 10.31 | 10.11 | 10.18 | 10.18 | 0.69% | 19,352,650 |
| Dec 4, 2025 | 10.22 | 10.26 | 10.10 | 10.11 | 10.11 | -1.08% | 14,764,480 |
| Dec 3, 2025 | 10.36 | 10.40 | 10.04 | 10.22 | 10.22 | -0.97% | 29,181,420 |
| Dec 2, 2025 | 10.68 | 10.68 | 10.26 | 10.32 | 10.32 | -6.86% | 43,799,470 |
| Dec 1, 2025 | 10.77 | 11.17 | 10.77 | 11.08 | 11.08 | 3.26% | 57,232,750 |
| Nov 28, 2025 | 10.73 | 10.85 | 10.48 | 10.73 | 10.73 | -0.28% | 28,806,420 |
| Nov 27, 2025 | 10.02 | 10.93 | 9.76 | 10.76 | 10.76 | 0.47% | 88,914,930 |
| Nov 26, 2025 | 11.09 | 11.25 | 10.71 | 10.71 | 10.71 | -9.92% | 59,270,600 |
| Nov 25, 2025 | 12.16 | 12.18 | 11.89 | 11.89 | 11.89 | -1.90% | 26,313,760 |
| Nov 24, 2025 | 12.30 | 12.41 | 12.00 | 12.12 | 12.12 | 1.51% | 45,184,540 |
| Nov 21, 2025 | 11.92 | 12.19 | 11.80 | 11.94 | 11.94 | 0.42% | 28,561,780 |
| Nov 20, 2025 | 11.94 | 12.29 | 11.65 | 11.89 | 11.89 | -0.08% | 33,574,690 |
| Nov 19, 2025 | 12.10 | 12.49 | 11.86 | 11.90 | 11.90 | -1.65% | 46,440,680 |
| Nov 18, 2025 | 11.64 | 12.22 | 11.55 | 12.10 | 12.10 | 4.04% | 44,096,770 |
| Nov 17, 2025 | 11.25 | 11.83 | 11.18 | 11.63 | 11.63 | 3.93% | 35,540,370 |
| Nov 14, 2025 | 12.04 | 12.16 | 11.08 | 11.19 | 11.19 | -7.06% | 52,051,810 |
| Nov 13, 2025 | 11.60 | 12.19 | 11.46 | 12.04 | 12.04 | 4.79% | 76,793,190 |
| Nov 12, 2025 | 11.22 | 12.10 | 11.04 | 11.49 | 11.49 | 3.05% | 151,422,700 |
| Nov 11, 2025 | 10.15 | 11.15 | 9.95 | 11.15 | 11.15 | 9.96% | 110,719,800 |
| Nov 10, 2025 | 10.49 | 10.59 | 10.07 | 10.14 | 10.14 | 1.81% | 52,650,000 |
| Nov 7, 2025 | 10.08 | 10.10 | 9.89 | 9.96 | 9.96 | -1.78% | 15,872,700 |
| Nov 6, 2025 | 10.28 | 10.29 | 10.12 | 10.14 | 10.14 | -0.69% | 12,454,430 |
| Nov 5, 2025 | 10.18 | 10.28 | 10.15 | 10.21 | 10.21 | 0.29% | 18,035,630 |
| Nov 4, 2025 | 10.27 | 10.33 | 10.15 | 10.18 | 10.18 | -0.88% | 15,582,440 |
| Nov 3, 2025 | 10.42 | 10.68 | 10.23 | 10.27 | 10.27 | 1.08% | 31,473,700 |
| Oct 31, 2025 | 10.14 | 10.21 | 10.06 | 10.16 | 10.16 | 0.40% | 17,216,560 |
| Oct 30, 2025 | 10.02 | 10.21 | 9.96 | 10.12 | 10.12 | 1.00% | 16,417,700 |
| Oct 28, 2025 | 10.22 | 10.22 | 9.98 | 10.02 | 10.02 | -0.50% | 11,045,430 |
| Oct 27, 2025 | 10.22 | 10.25 | 10.04 | 10.07 | 10.07 | -1.56% | 22,163,200 |
| Oct 24, 2025 | 10.02 | 10.28 | 9.97 | 10.23 | 10.23 | 3.33% | 35,657,340 |
| Oct 23, 2025 | 10.14 | 10.24 | 9.90 | 9.90 | 9.90 | -1.98% | 25,663,640 |
| Oct 22, 2025 | 10.00 | 10.22 | 9.90 | 10.10 | 10.10 | 1.61% | 32,843,840 |
| Oct 21, 2025 | 9.87 | 10.10 | 9.79 | 9.94 | 9.94 | 0.81% | 27,473,490 |
| Oct 20, 2025 | 10.09 | 10.09 | 9.76 | 9.86 | 9.86 | -2.28% | 23,809,450 |
| Oct 17, 2025 | 10.11 | 10.17 | 9.78 | 10.09 | 10.09 | -0.10% | 17,667,700 |
| Oct 16, 2025 | 9.93 | 10.32 | 9.93 | 10.10 | 10.10 | 1.81% | 22,164,440 |
| Oct 15, 2025 | 9.59 | 10.09 | 9.58 | 9.92 | 9.92 | 3.66% | 22,351,570 |
| Oct 14, 2025 | 9.98 | 10.01 | 9.54 | 9.57 | 9.57 | -3.82% | 20,205,760 |
| Oct 13, 2025 | 10.12 | 10.19 | 9.93 | 9.95 | 9.95 | -2.07% | 14,685,670 |
| Oct 10, 2025 | 10.20 | 10.22 | 10.08 | 10.16 | 10.16 | 0.40% | 15,775,710 |
| Oct 9, 2025 | 10.20 | 10.38 | 10.06 | 10.12 | 10.12 | -0.20% | 18,050,120 |
| Oct 8, 2025 | 10.42 | 10.47 | 10.14 | 10.14 | 10.14 | -2.69% | 15,729,230 |
| Oct 7, 2025 | 10.49 | 10.54 | 10.27 | 10.42 | 10.42 | -0.57% | 20,031,240 |
| Oct 6, 2025 | 10.89 | 10.90 | 10.46 | 10.48 | 10.48 | -5.59% | 29,961,990 |
| Oct 3, 2025 | 11.47 | 11.49 | 11.09 | 11.10 | 11.10 | -3.06% | 18,192,250 |
| Oct 2, 2025 | 11.41 | 11.53 | 11.33 | 11.45 | 11.45 | 0.44% | 22,925,660 |
| Oct 1, 2025 | 11.33 | 11.45 | 11.16 | 11.40 | 11.40 | 0.53% | 18,197,170 |
| Sep 30, 2025 | 11.55 | 11.55 | 10.98 | 11.34 | 11.34 | -1.82% | 24,013,830 |
| Sep 29, 2025 | 11.90 | 11.94 | 11.54 | 11.55 | 11.55 | -2.53% | 16,491,810 |
| Sep 26, 2025 | 11.92 | 12.06 | 11.79 | 11.85 | 11.85 | -0.59% | 19,718,840 |
| Sep 25, 2025 | 12.01 | 12.12 | 11.84 | 11.92 | 11.92 | -3.40% | 30,403,670 |
| Sep 24, 2025 | 12.34 | 12.44 | 12.12 | 12.34 | 12.34 | 0.33% | 26,896,740 |
| Sep 23, 2025 | 12.71 | 12.73 | 12.29 | 12.30 | 12.30 | -3.91% | 41,612,100 |
| Sep 22, 2025 | 13.28 | 13.35 | 12.62 | 12.80 | 12.80 | -3.54% | 77,376,070 |
| Sep 19, 2025 | 12.97 | 13.33 | 12.86 | 13.27 | 13.27 | 2.55% | 53,238,570 |
| Sep 18, 2025 | 12.84 | 13.14 | 12.79 | 12.94 | 12.94 | -1.52% | 55,276,120 |
| Sep 17, 2025 | 12.77 | 13.44 | 12.73 | 13.14 | 13.14 | 3.06% | 70,937,760 |
| Sep 16, 2025 | 12.70 | 12.80 | 12.59 | 12.75 | 12.75 | 0.39% | 30,601,960 |
| Sep 15, 2025 | 12.39 | 12.80 | 12.10 | 12.70 | 12.70 | 1.68% | 59,145,970 |
| Sep 12, 2025 | 12.37 | 12.50 | 12.22 | 12.49 | 12.49 | 1.46% | 22,099,890 |
| Sep 11, 2025 | 12.45 | 12.63 | 12.10 | 12.31 | 12.31 | -0.57% | 23,840,340 |
| Sep 10, 2025 | 12.64 | 12.69 | 12.29 | 12.38 | 12.38 | -2.44% | 21,895,010 |
| Sep 9, 2025 | 12.74 | 13.03 | 12.61 | 12.69 | 12.69 | -0.31% | 36,366,150 |
| Sep 8, 2025 | 12.55 | 12.86 | 12.38 | 12.73 | 12.73 | 0.32% | 39,296,070 |
| Sep 5, 2025 | 12.93 | 12.95 | 12.64 | 12.69 | 12.69 | -1.78% | 26,822,880 |
| Sep 4, 2025 | 13.04 | 13.10 | 12.87 | 12.92 | 12.92 | -0.62% | 38,083,020 |
| Sep 3, 2025 | 12.80 | 13.25 | 12.65 | 13.00 | 13.00 | 1.96% | 76,985,090 |
| Sep 2, 2025 | 13.40 | 13.48 | 12.30 | 12.75 | 12.75 | -4.42% | 65,447,070 |
| Sep 1, 2025 | 13.89 | 14.04 | 13.33 | 13.34 | 13.34 | 0.68% | 64,641,470 |
| Aug 29, 2025 | 12.51 | 13.49 | 12.51 | 13.25 | 13.25 | 5.92% | 155,092,400 |
| Aug 28, 2025 | 12.59 | 12.77 | 12.51 | 12.51 | 12.51 | -2.95% | 30,979,720 |
| Aug 27, 2025 | 12.75 | 12.97 | 12.60 | 12.89 | 12.89 | 1.42% | 32,105,960 |
| Aug 26, 2025 | 12.83 | 12.85 | 12.71 | 12.71 | 12.71 | -0.86% | 23,456,370 |
| Aug 25, 2025 | 12.88 | 12.97 | 12.82 | 12.82 | 12.82 | -0.47% | 35,779,280 |
| Aug 22, 2025 | 13.00 | 13.04 | 12.87 | 12.88 | 12.88 | -0.69% | 28,086,320 |
| Aug 21, 2025 | 12.85 | 13.08 | 12.81 | 12.97 | 12.97 | 0.46% | 51,082,870 |
| Aug 20, 2025 | 12.95 | 13.07 | 12.71 | 12.91 | 12.91 | 0.31% | 63,135,620 |
| Aug 19, 2025 | 12.62 | 12.87 | 12.42 | 12.87 | 12.87 | 2.22% | 43,181,430 |
| Aug 18, 2025 | 12.50 | 12.72 | 12.50 | 12.59 | 12.59 | -2.02% | 36,681,010 |
| Aug 15, 2025 | 12.80 | 13.20 | 12.77 | 12.85 | 12.85 | 0.55% | 32,565,530 |
| Aug 14, 2025 | 13.06 | 13.09 | 12.75 | 12.78 | 12.78 | -2.22% | 24,144,580 |
| Aug 13, 2025 | 13.64 | 13.70 | 13.07 | 13.07 | 13.07 | -0.68% | 36,336,670 |
| Aug 12, 2025 | 13.24 | 13.35 | 13.08 | 13.16 | 13.16 | -0.53% | 27,398,260 |
| Aug 11, 2025 | 12.87 | 13.27 | 12.85 | 13.23 | 13.23 | 2.80% | 25,675,740 |
| Aug 8, 2025 | 12.89 | 12.99 | 12.71 | 12.87 | 12.87 | -1.15% | 27,709,120 |
| Aug 7, 2025 | 13.19 | 13.30 | 13.00 | 13.02 | 13.02 | -1.44% | 26,252,490 |
| Aug 6, 2025 | 12.40 | 13.50 | 12.40 | 13.21 | 13.21 | -2.22% | 29,660,690 |
| Aug 5, 2025 | 13.62 | 13.72 | 13.46 | 13.51 | 13.51 | -0.59% | 30,242,940 |
| Aug 4, 2025 | 13.48 | 13.65 | 13.48 | 13.59 | 13.59 | 1.19% | 32,330,560 |
| Aug 1, 2025 | 13.47 | 13.52 | 13.28 | 13.43 | 13.43 | -0.30% | 23,574,160 |
| Jul 31, 2025 | 13.58 | 13.64 | 13.42 | 13.47 | 13.47 | -0.07% | 22,663,060 |
| Jul 30, 2025 | 13.40 | 13.65 | 13.26 | 13.48 | 13.48 | 0.45% | 36,309,950 |
| Jul 29, 2025 | 13.89 | 13.93 | 13.36 | 13.42 | 13.42 | -3.24% | 29,493,030 |
| Jul 28, 2025 | 14.08 | 14.09 | 13.58 | 13.87 | 13.87 | -2.67% | 40,566,740 |
| Jul 25, 2025 | 14.09 | 14.48 | 13.91 | 14.25 | 14.25 | 1.14% | 57,293,110 |
| Jul 24, 2025 | 14.09 | 14.19 | 14.00 | 14.09 | 14.09 | 0.57% | 33,733,130 |
| Jul 23, 2025 | 14.11 | 14.33 | 13.90 | 14.01 | 14.01 | -0.71% | 45,124,150 |
| Jul 22, 2025 | 14.35 | 14.46 | 14.08 | 14.11 | 14.11 | -1.54% | 29,359,860 |
| Jul 21, 2025 | 14.58 | 14.66 | 14.25 | 14.33 | 14.33 | -1.38% | 52,827,460 |
| Jul 18, 2025 | 14.03 | 14.59 | 13.88 | 14.53 | 14.53 | 3.56% | 74,155,120 |