Istanbul - Delayed Quote TRY

Fenerbahçe Futbol A.S. (FENER.IS)

55.10

-2.70

(-4.67%)

At close: 6:09:10 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	59.00	59.80	52.80	55.10	55.10	15,539,246
May 14, 2025	56.50	58.50	56.30	57.80	57.80	12,478,399
May 13, 2025	52.90	56.80	52.25	55.70	55.70	14,217,303
May 12, 2025	50.90	53.95	50.40	52.70	52.70	9,110,173
May 9, 2025	50.55	52.45	50.00	50.80	50.80	10,469,588
May 8, 2025	47.46	48.60	45.90	47.80	47.80	6,821,055
May 7, 2025	46.36	48.30	45.62	47.46	47.46	10,578,885
May 6, 2025	46.80	49.30	45.00	46.32	46.32	20,761,938
May 5, 2025	41.50	46.64	41.42	46.64	46.64	23,977,857
May 2, 2025	42.20	42.82	42.00	42.40	42.40	4,731,463
Apr 30, 2025	42.02	42.64	41.96	42.00	42.00	2,463,156
Apr 29, 2025	42.90	43.18	42.00	42.00	42.00	3,662,460
Apr 28, 2025	43.72	43.80	42.70	42.78	42.78	6,054,579
Apr 25, 2025	44.54	44.66	44.04	44.52	44.52	5,260,934
Apr 24, 2025	44.00	44.38	43.62	44.20	44.20	4,401,125
Apr 22, 2025	43.00	44.72	42.84	44.10	44.10	9,586,833
Apr 21, 2025	42.76	43.12	42.40	42.84	42.84	12,061,711
Apr 18, 2025	45.26	46.56	45.02	46.30	46.30	10,267,772
Apr 17, 2025	45.12	45.36	44.46	45.04	45.04	6,131,736
Apr 16, 2025	46.34	46.54	44.70	44.82	44.82	5,895,264
Apr 15, 2025	46.82	47.02	46.32	46.34	46.34	4,625,132
Apr 14, 2025	48.52	48.68	46.74	46.74	46.74	7,959,202
Apr 11, 2025	48.24	49.28	48.20	48.50	48.50	11,110,487
Apr 10, 2025	51.90	51.90	47.84	48.24	48.24	29,254,227
Apr 9, 2025	51.20	51.90	50.05	50.80	50.80	6,377,119
Apr 8, 2025	52.55	52.75	51.35	51.65	51.65	5,049,153
Apr 7, 2025	53.55	54.00	52.05	52.35	52.35	10,859,221
Apr 4, 2025	49.90	51.85	49.76	50.95	50.95	8,838,821
Apr 3, 2025	49.60	50.40	49.42	49.80	49.80	12,332,391
Apr 2, 2025	52.45	53.20	51.65	53.20	53.20	10,455,617
Mar 28, 2025	46.90	48.56	46.42	48.38	48.38	6,561,346
Mar 27, 2025	48.20	48.28	46.80	46.82	46.82	5,421,867
Mar 26, 2025	46.22	47.46	45.70	47.24	47.24	6,353,320
Mar 25, 2025	46.10	46.38	45.54	46.20	46.20	6,623,814
Mar 24, 2025	44.00	46.14	43.06	45.52	45.52	8,979,696
Mar 21, 2025	45.38	45.46	41.04	43.22	43.22	6,459,747
Mar 20, 2025	45.02	47.24	44.62	45.38	45.38	8,429,390
Mar 19, 2025	47.00	48.54	44.10	45.02	45.02	9,237,253
Mar 18, 2025	47.90	49.20	47.78	48.96	48.96	9,885,371
Mar 17, 2025	46.50	48.48	46.50	47.90	47.90	15,935,680
Mar 14, 2025	51.75	53.00	51.30	51.65	51.65	8,412,843
Mar 13, 2025	51.75	51.90	51.20	51.60	51.60	5,914,153
Mar 12, 2025	52.00	52.30	51.30	51.65	51.65	5,378,076
Mar 11, 2025	51.05	52.10	50.30	51.90	51.90	5,875,022
Mar 10, 2025	50.95	52.10	50.80	51.05	51.05	8,100,167
Mar 7, 2025	55.15	55.60	52.85	52.85	52.85	21,355,525
Mar 6, 2025	59.95	60.00	57.10	58.70	58.70	13,503,322
Mar 5, 2025	54.45	58.50	53.70	58.50	58.50	13,556,671
Mar 4, 2025	53.45	56.50	52.65	54.45	54.45	19,571,671
Mar 3, 2025	51.45	52.80	50.55	52.80	52.80	14,400,995
Feb 28, 2025	47.22	48.12	47.18	48.02	48.02	4,967,497
Feb 27, 2025	46.80	47.24	46.58	47.12	47.12	4,183,679
Feb 26, 2025	47.24	47.34	46.70	46.70	46.70	3,906,974
Feb 25, 2025	48.00	48.20	46.80	47.24	47.24	10,325,565
Feb 24, 2025	49.50	50.30	48.76	50.20	50.20	7,921,746
Feb 21, 2025	50.50	50.65	48.00	48.66	48.66	6,953,261
Feb 20, 2025	49.58	50.35	49.28	49.90	49.90	6,154,735
Feb 19, 2025	48.90	49.90	48.74	49.44	49.44	8,385,102
Feb 18, 2025	49.64	49.90	48.60	48.64	48.64	8,744,233
Feb 17, 2025	51.45	52.10	50.60	51.55	51.55	9,896,706
Feb 14, 2025	49.60	51.50	48.84	50.70	50.70	14,207,985
Feb 13, 2025	47.24	47.80	47.06	47.60	47.60	3,862,907
Feb 12, 2025	47.48	47.68	46.88	46.94	46.94	3,151,501
Feb 11, 2025	47.80	48.08	46.86	47.32	47.32	4,164,590
Feb 10, 2025	47.00	48.34	47.00	47.74	47.74	5,755,890
Feb 7, 2025	46.50	47.00	46.22	46.72	46.72	3,985,784
Feb 6, 2025	46.80	47.34	46.30	46.34	46.34	3,149,265
Feb 5, 2025	48.14	48.30	46.60	46.70	46.70	6,002,186
Feb 4, 2025	48.98	49.46	47.72	47.78	47.78	6,869,598
Feb 3, 2025	52.60	53.50	50.15	50.15	50.15	9,176,023
Jan 31, 2025	52.00	52.95	50.70	52.50	52.50	11,133,864
Jan 30, 2025	50.95	51.55	49.80	51.00	51.00	5,776,664
Jan 29, 2025	49.94	52.00	49.70	50.75	50.75	9,192,817
Jan 28, 2025	50.80	52.20	49.14	49.94	49.94	13,250,490
Jan 27, 2025	48.48	52.60	48.44	50.70	50.70	23,874,514
Jan 24, 2025	48.12	48.18	47.20	47.84	47.84	3,847,010
Jan 23, 2025	48.32	48.80	47.70	48.12	48.12	5,806,201
Jan 22, 2025	47.00	49.08	46.94	47.90	47.90	11,296,549
Jan 21, 2025	47.50	48.02	46.58	46.58	46.58	3,711,051
Jan 20, 2025	47.86	48.86	47.24	47.66	47.66	7,887,409
Jan 17, 2025	46.50	47.12	46.22	46.86	46.86	3,625,060
Jan 16, 2025	46.80	47.10	45.86	46.36	46.36	3,853,873
Jan 15, 2025	45.44	46.42	44.08	46.30	46.30	4,013,900
Jan 14, 2025	46.94	47.08	45.18	45.18	45.18	2,978,952
Jan 13, 2025	47.12	47.60	46.40	46.46	46.46	5,289,091
Jan 10, 2025	48.98	49.06	47.92	48.36	48.36	3,972,988
Jan 9, 2025	47.00	48.84	46.80	48.60	48.60	7,311,824
Jan 8, 2025	47.80	48.04	46.60	46.64	46.64	3,529,697
Jan 7, 2025	47.46	48.46	47.28	47.74	47.74	5,312,648
Jan 6, 2025	48.52	49.50	47.50	47.50	47.50	8,518,708
Jan 3, 2025	48.30	50.40	48.08	49.22	49.22	15,886,469
Jan 2, 2025	46.90	49.20	46.20	48.30	48.30	15,203,637
Dec 31, 2024	48.18	48.74	46.44	46.90	46.90	6,698,034
Dec 30, 2024	46.62	48.50	46.46	48.20	48.20	9,151,665
Dec 27, 2024	43.98	47.26	43.92	46.24	46.24	12,687,345
Dec 26, 2024	43.92	44.94	42.86	43.98	43.98	6,661,097
Dec 25, 2024	42.30	44.84	41.98	43.60	43.60	7,346,010
Dec 24, 2024	40.38	44.22	40.28	42.52	42.52	12,424,281
Dec 23, 2024	40.10	41.66	40.02	40.20	40.20	4,044,428
Dec 20, 2024	42.46	43.14	41.92	42.00	42.00	3,527,297
Dec 19, 2024	42.02	43.44	41.82	42.30	42.30	5,081,537
Dec 18, 2024	43.12	43.26	42.14	42.24	42.24	4,200,238
Dec 17, 2024	45.20	45.50	42.50	43.08	43.08	9,748,065
Dec 16, 2024	44.79	46.17	44.23	45.43	45.43	8,680,504
Dec 13, 2024	44.96	45.18	44.10	44.44	44.44	2,718,839
Dec 12, 2024	43.50	44.75	43.28	44.70	44.70	2,817,858
Dec 11, 2024	44.87	44.92	44.10	44.10	44.10	2,887,883
Dec 10, 2024	45.18	45.52	44.70	44.87	44.87	3,638,831
Dec 9, 2024	44.87	45.13	44.32	44.96	44.96	9,632,799
Dec 6, 2024	111.00	112.00	109.40	111.00	111.00	3,447,686
Dec 5, 2024	107.10	110.50	106.80	110.00	110.00	2,782,382
Dec 4, 2024	108.10	108.60	105.50	107.00	107.00	1,915,954
Dec 3, 2024	112.70	112.70	108.00	108.10	108.10	3,717,357
Dec 2, 2024	106.80	113.50	106.80	112.50	112.50	6,394,057
Nov 29, 2024	102.70	105.40	102.30	103.80	103.80	3,282,350
Nov 28, 2024	101.80	102.90	101.00	101.50	101.50	1,480,767
Nov 27, 2024	103.00	104.80	99.05	101.60	101.60	4,791,040
Nov 26, 2024	110.00	110.50	103.00	103.00	103.00	6,298,024
Nov 25, 2024	116.00	119.90	113.60	114.40	114.40	3,330,414
Nov 22, 2024	109.90	114.90	108.40	113.00	113.00	3,387,189
Nov 21, 2024	105.50	109.40	104.30	109.40	109.40	1,625,902
Nov 20, 2024	111.20	111.80	104.40	105.10	105.10	1,568,464
Nov 19, 2024	111.60	113.50	108.50	110.70	110.70	2,733,023
Nov 18, 2024	105.50	113.90	104.40	111.60	111.60	4,974,540
Nov 15, 2024	105.20	107.20	103.30	105.00	105.00	2,370,622
Nov 14, 2024	99.00	105.50	99.00	104.90	104.90	3,733,310
Nov 13, 2024	98.00	99.65	97.70	98.95	98.95	1,714,950
Nov 12, 2024	97.95	98.65	96.70	98.60	98.60	1,601,013
Nov 11, 2024	100.00	100.00	97.85	97.95	97.95	1,565,873
Nov 8, 2024	97.80	100.70	96.40	100.10	100.10	3,042,907
Nov 7, 2024	99.45	100.80	99.40	99.95	99.95	2,053,863
Nov 6, 2024	99.75	99.75	98.65	99.10	99.10	1,828,274
Nov 5, 2024	101.00	101.20	97.35	99.35	99.35	1,521,236
Nov 4, 2024	102.20	104.50	99.70	100.30	100.30	3,905,601
Nov 1, 2024	98.80	99.80	98.15	99.40	99.40	1,591,187
Oct 31, 2024	99.00	99.35	97.80	98.20	98.20	1,025,001
Oct 30, 2024	101.20	101.20	98.65	99.00	99.00	2,177,392
Oct 28, 2024	104.00	104.30	101.50	102.70	102.70	1,407,051
Oct 25, 2024	97.55	104.40	97.55	103.00	103.00	3,100,109
Oct 24, 2024	96.00	97.10	95.60	96.85	96.85	1,080,025
Oct 23, 2024	97.05	97.75	95.00	95.55	95.55	1,703,891
Oct 22, 2024	95.35	97.90	94.75	97.05	97.05	2,379,226
Oct 21, 2024	98.00	98.80	94.95	94.95	94.95	3,047,131
Oct 18, 2024	104.00	106.20	102.80	103.20	103.20	2,176,105
Oct 17, 2024	102.90	104.60	102.60	103.80	103.80	1,430,740
Oct 16, 2024	102.20	103.10	101.00	102.90	102.90	1,472,634
Oct 15, 2024	100.20	102.20	100.20	102.20	102.20	1,085,124
Oct 14, 2024	101.10	101.50	99.10	100.20	100.20	1,263,698
Oct 11, 2024	102.10	103.20	100.30	100.90	100.90	1,662,679
Oct 10, 2024	104.00	107.50	101.70	101.70	101.70	1,918,510
Oct 9, 2024	102.50	103.90	101.30	103.70	103.70	1,921,746
Oct 8, 2024	103.20	103.90	101.10	102.30	102.30	1,944,980
Oct 7, 2024	106.70	106.80	102.70	103.20	103.20	1,532,963
Oct 4, 2024	108.50	109.60	105.10	107.10	107.10	1,517,480
Oct 3, 2024	109.60	110.10	107.20	108.50	108.50	1,547,797
Oct 2, 2024	110.00	114.10	108.20	108.30	108.30	3,901,201
Oct 1, 2024	112.10	118.60	108.50	111.00	111.00	5,649,545
Sep 30, 2024	116.10	116.30	112.60	112.80	112.80	2,454,998
Sep 27, 2024	117.40	117.40	112.50	113.30	113.30	2,185,616
Sep 26, 2024	118.90	119.10	116.90	117.50	117.50	1,700,553
Sep 25, 2024	118.90	120.70	117.50	118.20	118.20	2,331,884
Sep 24, 2024	120.50	120.60	116.30	118.90	118.90	2,630,486
Sep 23, 2024	120.00	122.40	120.00	120.40	120.40	7,186,380
Sep 20, 2024	135.20	135.20	132.50	132.70	132.70	3,523,511
Sep 19, 2024	134.90	135.60	132.60	134.30	134.30	2,122,165
Sep 18, 2024	128.20	135.40	127.90	134.90	134.90	3,419,423
Sep 17, 2024	127.10	129.00	125.80	129.00	129.00	1,856,510
Sep 16, 2024	131.70	131.70	126.90	127.00	127.00	2,195,446
Sep 13, 2024	131.00	133.00	130.00	131.60	131.60	2,130,742
Sep 12, 2024	128.10	131.30	126.90	130.30	130.30	3,076,828
Sep 11, 2024	128.40	130.20	126.30	126.70	126.70	2,621,829
Sep 10, 2024	131.50	132.00	126.50	128.60	128.60	2,215,860
Sep 9, 2024	131.20	132.70	129.30	131.30	131.30	1,811,402
Sep 6, 2024	132.50	132.90	130.30	130.80	130.80	1,174,041
Sep 5, 2024	133.10	134.00	131.60	132.20	132.20	1,761,646
Sep 4, 2024	134.60	136.50	132.20	132.20	132.20	3,145,329
Sep 3, 2024	134.90	135.80	133.10	134.40	134.40	3,189,160
Sep 2, 2024	141.20	141.50	134.30	134.70	134.70	5,639,220
Aug 29, 2024	140.70	142.40	138.30	141.90	141.90	2,683,827
Aug 28, 2024	140.00	143.30	139.50	140.00	140.00	3,551,850
Aug 27, 2024	136.00	138.90	134.30	137.30	137.30	2,143,467
Aug 26, 2024	137.30	140.30	136.20	137.00	137.00	4,928,112
Aug 23, 2024	137.00	137.20	132.30	133.00	133.00	2,034,356
Aug 22, 2024	136.00	136.80	134.10	136.60	136.60	1,886,317
Aug 21, 2024	133.50	137.00	133.50	135.40	135.40	2,311,082
Aug 20, 2024	137.40	138.60	133.20	133.20	133.20	2,840,911
Aug 19, 2024	134.00	139.60	132.80	136.70	136.70	4,680,461
Aug 16, 2024	138.70	145.60	138.20	140.70	140.70	3,850,330
Aug 15, 2024	131.20	141.90	131.20	139.70	139.70	6,309,441
Aug 14, 2024	138.30	139.20	131.00	131.00	131.00	4,437,748
Aug 13, 2024	141.40	144.20	138.70	144.00	144.00	3,533,942
Aug 12, 2024	140.40	142.60	137.30	140.00	140.00	3,591,305
Aug 9, 2024	146.90	149.70	141.50	141.50	141.50	5,606,097
Aug 8, 2024	136.40	149.40	135.80	146.50	146.50	10,334,506
Aug 7, 2024	136.20	138.30	133.30	135.90	135.90	4,286,634
Aug 6, 2024	138.50	141.60	135.30	137.70	137.70	3,775,092
Aug 5, 2024	135.00	142.00	130.00	136.80	136.80	4,876,058
Aug 2, 2024	143.00	144.60	138.90	141.00	141.00	2,707,845
Aug 1, 2024	140.10	146.30	139.80	144.00	144.00	3,795,854
Jul 31, 2024	149.50	150.30	139.50	140.10	140.10	4,933,874
Jul 30, 2024	157.20	157.80	153.10	153.10	153.10	3,305,043
Jul 29, 2024	154.10	158.00	150.50	156.90	156.90	4,683,591
Jul 26, 2024	155.50	157.20	152.20	153.90	153.90	3,652,606
Jul 25, 2024	161.40	161.40	153.40	155.30	155.30	5,234,143
Jul 24, 2024	170.10	171.00	161.60	161.60	161.60	4,437,666
Jul 23, 2024	171.50	172.70	168.90	170.10	170.10	3,731,711
Jul 22, 2024	171.40	171.90	164.80	171.00	171.00	4,555,258
Jul 19, 2024	168.70	174.50	167.70	169.20	169.20	5,318,461
Jul 18, 2024	171.20	172.00	165.40	167.60	167.60	4,214,025
Jul 17, 2024	178.70	180.10	169.50	170.00	170.00	5,622,126
Jul 16, 2024	168.50	181.20	168.50	177.50	177.50	8,372,291
Jul 12, 2024	166.10	170.90	165.90	168.00	168.00	4,998,040
Jul 11, 2024	178.20	179.50	163.80	165.50	165.50	6,293,753
Jul 10, 2024	173.60	185.40	172.40	177.00	177.00	8,613,740
Jul 9, 2024	179.30	181.40	172.30	173.90	173.90	5,457,748
Jul 8, 2024	187.90	189.70	176.90	179.30	179.30	4,284,919
Jul 5, 2024	192.80	194.50	187.90	187.90	187.90	4,202,207
Jul 4, 2024	192.90	195.70	190.10	192.40	192.40	4,689,366
Jul 3, 2024	196.30	197.60	183.40	191.10	191.10	8,081,781
Jul 2, 2024	180.00	198.00	178.70	195.40	195.40	9,701,162
Jul 1, 2024	188.70	193.90	171.20	180.60	180.60	9,076,371
Jun 28, 2024	179.90	190.40	177.80	189.10	189.10	7,625,528
Jun 27, 2024	176.00	181.00	168.30	179.90	179.90	6,123,309
Jun 26, 2024	167.00	178.40	165.00	175.50	175.50	9,649,269
Jun 25, 2024	163.20	169.60	160.90	166.00	166.00	6,802,071
Jun 24, 2024	162.40	172.40	159.00	163.20	163.20	9,245,232
Jun 21, 2024	152.70	166.70	150.30	162.40	162.40	12,376,929
Jun 20, 2024	157.80	158.10	150.00	151.60	151.60	5,549,809
Jun 14, 2024	138.50	152.00	138.50	152.00	152.00	5,495,995
Jun 13, 2024	134.90	141.70	132.60	138.20	138.20	4,494,751
Jun 12, 2024	146.50	147.30	134.80	135.00	135.00	6,416,945
Jun 11, 2024	151.70	158.30	146.10	146.10	146.10	10,608,199
Jun 10, 2024	154.60	163.70	143.40	152.00	152.00	12,435,474
Jun 7, 2024	148.10	162.90	141.10	154.60	154.60	17,677,611
Jun 6, 2024	155.30	158.00	145.40	148.10	148.10	8,982,750
Jun 5, 2024	157.50	165.30	145.00	155.30	155.30	24,320,695
Jun 4, 2024	142.00	150.40	142.00	150.40	150.40	3,298,267
Jun 3, 2024	129.90	136.80	128.50	136.80	136.80	5,618,293
May 31, 2024	116.00	125.20	112.20	124.40	124.40	14,439,444
May 30, 2024	105.90	114.90	104.80	114.90	114.90	4,117,678
May 29, 2024	108.50	110.00	104.50	104.50	104.50	3,356,469
May 28, 2024	122.90	127.00	106.60	108.30	108.30	12,054,067
May 27, 2024	109.00	118.20	108.50	118.20	118.20	5,740,946
May 24, 2024	107.60	110.90	106.90	107.50	107.50	4,558,898
May 23, 2024	108.00	110.30	106.30	107.00	107.00	4,527,745
May 22, 2024	107.80	111.90	107.30	107.70	107.70	3,896,559
May 21, 2024	108.30	112.50	105.30	107.50	107.50	4,555,097
May 20, 2024	110.50	113.80	107.00	108.30	108.30	6,496,874
May 17, 2024	105.10	108.00	102.70	105.00	105.00	5,000,670
May 16, 2024	113.00	117.90	103.80	105.10	105.10	8,344,898
May 15, 2024	110.80	119.70	108.20	113.00	113.00	10,849,536

GSRAY.IS Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.

2.0300

-4.25%

BJKAS.IS Besiktas Futbol Yatirimlari Sanayi ve Ticaret A.S.

1.9500

-2.01%

002292.SZ Alpha Group

8.86

-2.64%

206560.KQ Dexter Studios Co.,Ltd.

7,070.00

-0.28%

036420.KS ContentreeJoongAng corp.

9,260.00

-2.94%

408900.KQ Studio Mir Co., LTD

3,515.00

-0.85%

SCB.LS Sporting Clube de Braga - Futebol, SAD

13.60

0.00%

200350.KQ Artist Studio Inc.

19,030.00

+2.31%

2309.HK ZO Future Group

3.110

+7.61%

FCP.LS Futebol Clube do Porto - Futebol, S.A.D.

0.9500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fenerbahçe Futbol A.S. (FENER.IS)

Related Tickers