Fenerbahçe Futbol A.S. (IST:FENER)
Turkey
· Delayed Price · Currency is TRY 2.870
-0.190 (-6.21%)
Last updated: Mar 9, 2026, 5:12 PM GMT+3
Fenerbahçe Futbol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.91 | 2.96 | 2.84 | 2.89 | - | -5.56% | 37,503,401 |
| 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 |
| Feb 16, 2026 | 3.32 | 3.38 | 3.27 | 3.34 | 3.34 | 4.05% | 257,845,746 |
| Feb 13, 2026 | 3.22 | 3.22 | 3.19 | 3.21 | 3.21 | - | 126,352,600 |
| Feb 12, 2026 | 3.17 | 3.23 | 3.17 | 3.21 | 3.21 | 1.58% | 139,317,300 |
| Feb 11, 2026 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -2.17% | 124,498,100 |
| Feb 10, 2026 | 3.31 | 3.32 | 3.23 | 3.23 | 3.23 | -2.42% | 137,685,200 |
| Feb 9, 2026 | 3.29 | 3.32 | 3.26 | 3.31 | 3.31 | -0.90% | 187,504,597 |
| Feb 6, 2026 | 3.39 | 3.40 | 3.31 | 3.34 | 3.34 | -1.47% | 130,165,000 |
| Feb 5, 2026 | 3.33 | 3.42 | 3.31 | 3.39 | 3.39 | 2.11% | 230,592,200 |
| Feb 4, 2026 | 3.32 | 3.37 | 3.31 | 3.32 | 3.32 | 1.22% | 159,382,800 |
| Feb 3, 2026 | 3.32 | 3.36 | 3.28 | 3.28 | 3.28 | 0.31% | 127,485,900 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.23 | 3.27 | 3.27 | -1.80% | 125,622,200 |
| Jan 30, 2026 | 3.36 | 3.37 | 3.29 | 3.33 | 3.33 | -0.89% | 150,767,900 |
| Jan 29, 2026 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 1.51% | 201,252,600 |
| Jan 28, 2026 | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | -0.30% | 134,080,800 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 125,690,900 |
| Jan 26, 2026 | 3.45 | 3.46 | 3.39 | 3.40 | 3.40 | -3.68% | 165,980,000 |
| Jan 23, 2026 | 3.49 | 3.57 | 3.47 | 3.53 | 3.53 | 1.15% | 201,241,300 |
| Jan 22, 2026 | 3.54 | 3.55 | 3.48 | 3.49 | 3.49 | -1.13% | 220,988,000 |
| Jan 21, 2026 | 3.56 | 3.63 | 3.47 | 3.53 | 3.53 | -0.56% | 537,376,500 |
| Jan 20, 2026 | 3.48 | 3.65 | 3.41 | 3.55 | 3.55 | 1.43% | 530,362,900 |
| Jan 19, 2026 | 3.71 | 3.72 | 3.50 | 3.50 | 3.50 | -1.41% | 429,436,700 |
| Jan 16, 2026 | 3.77 | 3.81 | 3.47 | 3.55 | 3.55 | -3.53% | 572,802,300 |
| Jan 15, 2026 | 3.36 | 3.68 | 3.34 | 3.68 | 3.68 | 9.85% | 501,013,100 |
| Jan 14, 2026 | 3.32 | 3.42 | 3.23 | 3.35 | 3.35 | 1.82% | 321,204,400 |
| Jan 13, 2026 | 3.08 | 3.31 | 3.06 | 3.29 | 3.29 | 6.82% | 560,095,500 |
| Jan 12, 2026 | 3.19 | 3.21 | 3.05 | 3.08 | 3.08 | -1.60% | 208,030,000 |
| Jan 9, 2026 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 131,057,968 |
| Jan 8, 2026 | 3.13 | 3.19 | 3.08 | 3.15 | 3.15 | 0.96% | 167,990,500 |
| Jan 7, 2026 | 3.12 | 3.24 | 3.05 | 3.12 | 3.12 | - | 370,244,300 |
| Jan 6, 2026 | 3.31 | 3.32 | 3.11 | 3.12 | 3.12 | -5.74% | 228,485,700 |
| Jan 5, 2026 | 3.71 | 3.71 | 3.28 | 3.31 | 3.31 | -64.64% | 297,360,800 |
| Jan 2, 2026 | 9.22 | 9.36 | 9.16 | 9.36 | 3.47 | 1.52% | 19,330,510 |
| Dec 31, 2025 | 9.45 | 9.45 | 9.13 | 9.22 | 3.42 | -2.54% | 21,598,290 |
| Dec 30, 2025 | 9.35 | 9.50 | 9.20 | 9.46 | 3.51 | 1.28% | 11,821,930 |
| Dec 29, 2025 | 9.54 | 9.60 | 9.32 | 9.34 | 3.46 | -2.10% | 10,156,130 |
| Dec 26, 2025 | 9.57 | 9.57 | 9.33 | 9.54 | 3.54 | 1.17% | 12,919,110 |
| Dec 25, 2025 | 9.13 | 9.94 | 9.11 | 9.43 | 3.50 | 1.07% | 44,765,070 |
| Dec 24, 2025 | 9.20 | 9.43 | 9.16 | 9.33 | 3.46 | -0.32% | 14,796,860 |
| Dec 23, 2025 | 9.36 | 9.75 | 9.34 | 9.36 | 3.47 | 0.11% | 17,971,550 |
| Dec 22, 2025 | 9.47 | 9.50 | 9.32 | 9.35 | 3.47 | -3.21% | 16,774,880 |
| Dec 19, 2025 | 9.68 | 9.71 | 9.52 | 9.66 | 3.58 | 0.31% | 13,592,650 |
| Dec 18, 2025 | 9.38 | 9.95 | 9.37 | 9.63 | 3.57 | 2.67% | 34,961,540 |
| Dec 17, 2025 | 9.60 | 9.65 | 9.37 | 9.38 | 3.48 | -2.29% | 16,549,500 |
| Dec 16, 2025 | 9.88 | 9.88 | 9.60 | 9.60 | 3.56 | -2.54% | 18,394,740 |
| Dec 15, 2025 | 9.91 | 9.92 | 9.83 | 9.85 | 3.65 | -0.61% | 14,581,810 |
| Dec 12, 2025 | 10.04 | 10.05 | 9.90 | 9.91 | 3.68 | -0.20% | 13,684,000 |
| Dec 11, 2025 | 9.88 | 9.97 | 9.87 | 9.93 | 3.68 | 0.51% | 15,121,220 |
| Dec 10, 2025 | 10.00 | 10.02 | 9.88 | 9.88 | 3.66 | -0.40% | 16,975,770 |
| Dec 9, 2025 | 9.93 | 9.94 | 9.85 | 9.92 | 3.68 | 0.20% | 15,989,000 |
| Dec 8, 2025 | 9.75 | 10.03 | 9.72 | 9.90 | 3.67 | -2.75% | 30,592,270 |
| Dec 5, 2025 | 10.15 | 10.31 | 10.11 | 10.18 | 3.78 | 0.69% | 19,352,650 |
| Dec 4, 2025 | 10.22 | 10.26 | 10.10 | 10.11 | 3.75 | -1.08% | 14,764,480 |
| Dec 3, 2025 | 10.36 | 10.40 | 10.04 | 10.22 | 3.79 | -0.97% | 29,181,420 |
| Dec 2, 2025 | 10.68 | 10.68 | 10.26 | 10.32 | 3.83 | -6.86% | 43,799,470 |
| Dec 1, 2025 | 10.77 | 11.17 | 10.77 | 11.08 | 4.11 | 3.26% | 57,232,750 |
| Nov 28, 2025 | 10.73 | 10.85 | 10.48 | 10.73 | 3.98 | -0.28% | 28,806,420 |
| Nov 27, 2025 | 10.02 | 10.93 | 9.76 | 10.76 | 3.99 | 0.47% | 88,914,930 |
| Nov 26, 2025 | 11.09 | 11.25 | 10.71 | 10.71 | 3.97 | -9.92% | 59,270,600 |
| Nov 25, 2025 | 12.16 | 12.18 | 11.89 | 11.89 | 4.41 | -1.90% | 26,313,760 |
| Nov 24, 2025 | 12.30 | 12.41 | 12.00 | 12.12 | 4.50 | 1.51% | 45,184,540 |
| Nov 21, 2025 | 11.92 | 12.19 | 11.80 | 11.94 | 4.43 | 0.42% | 28,561,780 |
| Nov 20, 2025 | 11.94 | 12.29 | 11.65 | 11.89 | 4.41 | -0.08% | 33,574,690 |
| Nov 19, 2025 | 12.10 | 12.49 | 11.86 | 11.90 | 4.41 | -1.65% | 46,440,680 |
| Nov 18, 2025 | 11.64 | 12.22 | 11.55 | 12.10 | 4.49 | 4.04% | 44,096,770 |
| Nov 17, 2025 | 11.25 | 11.83 | 11.18 | 11.63 | 4.31 | 3.93% | 35,540,370 |
| Nov 14, 2025 | 12.04 | 12.16 | 11.08 | 11.19 | 4.15 | -7.06% | 52,051,810 |
| Nov 13, 2025 | 11.60 | 12.19 | 11.46 | 12.04 | 4.47 | 4.79% | 76,793,190 |
| Nov 12, 2025 | 11.22 | 12.10 | 11.04 | 11.49 | 4.26 | 3.05% | 151,422,700 |
| Nov 11, 2025 | 10.15 | 11.15 | 9.95 | 11.15 | 4.14 | 9.96% | 110,719,800 |
| Nov 10, 2025 | 10.49 | 10.59 | 10.07 | 10.14 | 3.76 | 1.81% | 52,650,000 |
| Nov 7, 2025 | 10.08 | 10.10 | 9.89 | 9.96 | 3.69 | -1.78% | 15,872,700 |
| Nov 6, 2025 | 10.28 | 10.29 | 10.12 | 10.14 | 3.76 | -0.69% | 12,454,430 |
| Nov 5, 2025 | 10.18 | 10.28 | 10.15 | 10.21 | 3.79 | 0.29% | 18,035,630 |
| Nov 4, 2025 | 10.27 | 10.33 | 10.15 | 10.18 | 3.78 | -0.88% | 15,582,440 |
| Nov 3, 2025 | 10.42 | 10.68 | 10.23 | 10.27 | 3.81 | 1.08% | 31,473,700 |
| Oct 31, 2025 | 10.14 | 10.21 | 10.06 | 10.16 | 3.77 | 0.40% | 17,216,560 |
| Oct 30, 2025 | 10.02 | 10.21 | 9.96 | 10.12 | 3.75 | 1.00% | 16,417,700 |
| Oct 28, 2025 | 10.22 | 10.22 | 9.98 | 10.02 | 3.72 | -0.50% | 11,045,430 |
| Oct 27, 2025 | 10.22 | 10.25 | 10.04 | 10.07 | 3.74 | -1.56% | 22,163,200 |
| Oct 24, 2025 | 10.02 | 10.28 | 9.97 | 10.23 | 3.79 | 3.33% | 35,657,340 |
| Oct 23, 2025 | 10.14 | 10.24 | 9.90 | 9.90 | 3.67 | -1.98% | 25,663,640 |
| Oct 22, 2025 | 10.00 | 10.22 | 9.90 | 10.10 | 3.75 | 1.61% | 32,843,840 |
| Oct 21, 2025 | 9.87 | 10.10 | 9.79 | 9.94 | 3.69 | 0.81% | 27,473,490 |
| Oct 20, 2025 | 10.09 | 10.09 | 9.76 | 9.86 | 3.66 | -2.28% | 23,809,450 |
| Oct 17, 2025 | 10.11 | 10.17 | 9.78 | 10.09 | 3.74 | -0.10% | 17,667,700 |