Skip to main content
logo
Fenerbahçe Futbol A.S. (IST:FENER)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.22
-0.24 (-2.54%)
At close: Dec 31, 2025

Fenerbahçe Futbol A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20259.459.459.139.229.22-2.54%21,598,290
Dec 30, 20259.359.509.209.469.461.28%11,821,930
Dec 29, 20259.549.609.329.349.34-2.10%10,156,130
Dec 26, 20259.579.579.339.549.541.17%12,919,110
Dec 25, 20259.139.949.119.439.431.07%44,765,070
Dec 24, 20259.209.439.169.339.33-0.32%14,796,862
Dec 23, 20259.369.759.349.369.360.11%17,971,550
Dec 22, 20259.479.509.329.359.35-3.21%16,774,880
Dec 19, 20259.689.719.529.669.660.31%13,592,650
Dec 18, 20259.389.959.379.639.632.67%34,961,540
Dec 17, 20259.609.659.379.389.38-2.29%16,549,500
Dec 16, 20259.889.889.609.609.60-2.54%18,394,740
Dec 15, 20259.919.929.839.859.85-0.61%14,581,810
Dec 12, 202510.0410.059.909.919.91-0.20%13,684,000
Dec 11, 20259.889.979.879.939.930.51%15,121,220
Dec 10, 202510.0010.029.889.889.88-0.40%16,975,770
Dec 9, 20259.939.949.859.929.920.20%15,989,000
Dec 8, 20259.7510.039.729.909.90-2.75%30,592,270
Dec 5, 202510.1510.3110.1110.1810.180.69%19,352,650
Dec 4, 202510.2210.2610.1010.1110.11-1.08%14,764,480
Dec 3, 202510.3610.4010.0410.2210.22-0.97%29,181,420
Dec 2, 202510.6810.6810.2610.3210.32-6.86%43,799,470
Dec 1, 202510.7711.1710.7711.0811.083.26%57,232,750
Nov 28, 202510.7310.8510.4810.7310.73-0.28%28,806,420
Nov 27, 202510.0210.939.7610.7610.760.47%88,914,930
Nov 26, 202511.0911.2510.7110.7110.71-9.92%59,270,600
Nov 25, 202512.1612.1811.8911.8911.89-1.90%26,313,760
Nov 24, 202512.3012.4112.0012.1212.121.51%45,184,540
Nov 21, 202511.9212.1911.8011.9411.940.42%28,561,780
Nov 20, 202511.9412.2911.6511.8911.89-0.08%33,574,690
Nov 19, 202512.1012.4911.8611.9011.90-1.65%46,440,680
Nov 18, 202511.6412.2211.5512.1012.104.04%44,096,770
Nov 17, 202511.2511.8311.1811.6311.633.93%35,540,370
Nov 14, 202512.0412.1611.0811.1911.19-7.06%52,051,810
Nov 13, 202511.6012.1911.4612.0412.044.79%76,793,190
Nov 12, 202511.2212.1011.0411.4911.493.05%151,422,700
Nov 11, 202510.1511.159.9511.1511.159.96%110,719,800
Nov 10, 202510.4910.5910.0710.1410.141.81%52,650,000
Nov 7, 202510.0810.109.899.969.96-1.78%15,872,700
Nov 6, 202510.2810.2910.1210.1410.14-0.69%12,454,430
Nov 5, 202510.1810.2810.1510.2110.210.29%18,035,630
Nov 4, 202510.2710.3310.1510.1810.18-0.88%15,582,440
Nov 3, 202510.4210.6810.2310.2710.271.08%31,473,700
Oct 31, 202510.1410.2110.0610.1610.160.40%17,216,560
Oct 30, 202510.0210.219.9610.1210.121.00%16,417,700
Oct 28, 202510.2210.229.9810.0210.02-0.50%11,045,430
Oct 27, 202510.2210.2510.0410.0710.07-1.56%22,163,200
Oct 24, 202510.0210.289.9710.2310.233.33%35,657,340
Oct 23, 202510.1410.249.909.909.90-1.98%25,663,640
Oct 22, 202510.0010.229.9010.1010.101.61%32,843,840