FENER
FENERBAHÇE FUTBOL A.Ş. (FENER)
2.370
₺
-0.040 (%-1.66)
FENER: FENERBAHÇE FUTBOL A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for FENERBAHÇE FUTBOL A.Ş..
Historical Chart
Loading chart...
Average
OPEN 4.1478
CLOSE 4.1444
Low
LOW 3.2957
High
HIGH 5.5196
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.7663 | 3.951 | 3.71 | 3.8787 |
| 01/02/2025 | 3.8787 | 4.0473 | 3.861 | 3.9526 |
| 01/05/2025 | 3.8964 | 3.9751 | 3.8145 | 3.8145 |
| 01/06/2025 | 3.8112 | 3.8915 | 3.7968 | 3.8337 |
| 01/07/2025 | 3.8385 | 3.8578 | 3.7422 | 3.7454 |
| 01/08/2025 | 3.7743 | 3.9221 | 3.7582 | 3.9028 |
| 01/09/2025 | 3.9333 | 3.9397 | 3.8482 | 3.8835 |
| 01/12/2025 | 3.7839 | 3.8225 | 3.7261 | 3.7309 |
| 01/13/2025 | 3.7695 | 3.7807 | 3.6281 | 3.6281 |
| 01/14/2025 | 3.649 | 3.7277 | 3.5398 | 3.7181 |
| 01/15/2025 | 3.7582 | 3.7823 | 3.6827 | 3.7229 |
| 01/16/2025 | 3.7341 | 3.7839 | 3.7117 | 3.763 |
| 01/19/2025 | 3.8433 | 3.9237 | 3.7936 | 3.8273 |
| 01/20/2025 | 3.8145 | 3.8562 | 3.7406 | 3.7406 |
| 01/21/2025 | 3.7743 | 3.9413 | 3.7695 | 3.8466 |
| 01/22/2025 | 3.8803 | 3.9188 | 3.8305 | 3.8642 |
| 01/23/2025 | 3.8642 | 3.8691 | 3.7903 | 3.8418 |
| 01/26/2025 | 3.8931 | 4.224 | 3.8899 | 4.0714 |
| 01/27/2025 | 4.0795 | 4.1919 | 3.9461 | 4.0104 |
| 01/28/2025 | 4.0104 | 4.1758 | 3.9911 | 4.0754 |
| 01/29/2025 | 4.0915 | 4.1397 | 3.9991 | 4.0955 |
| 01/30/2025 | 4.1758 | 4.2521 | 4.0714 | 4.216 |
| 02/02/2025 | 4.224 | 4.2963 | 4.0273 | 4.0273 |
| 02/03/2025 | 3.9333 | 3.9718 | 3.8321 | 3.8369 |
| 02/04/2025 | 3.8658 | 3.8787 | 3.7422 | 3.7502 |
| 02/05/2025 | 3.7582 | 3.8016 | 3.7181 | 3.7213 |
| 02/06/2025 | 3.7341 | 3.7743 | 3.7117 | 3.7518 |
| 02/09/2025 | 3.7743 | 3.8819 | 3.7743 | 3.8337 |
| 02/10/2025 | 3.8385 | 3.861 | 3.763 | 3.8 |
| 02/11/2025 | 3.8129 | 3.8289 | 3.7647 | 3.7695 |
| 02/12/2025 | 3.7936 | 3.8385 | 3.7791 | 3.8225 |
| 02/13/2025 | 3.9831 | 4.1356 | 3.9221 | 4.0714 |
| 02/16/2025 | 4.1316 | 4.1838 | 4.0634 | 4.1397 |
| 02/17/2025 | 3.9863 | 4.0072 | 3.9028 | 3.906 |
| 02/18/2025 | 3.9269 | 4.0072 | 3.914 | 3.9702 |
| 02/19/2025 | 3.9815 | 4.0433 | 3.9574 | 4.0072 |
| 02/20/2025 | 4.0553 | 4.0674 | 3.8546 | 3.9076 |
| 02/23/2025 | 3.9751 | 4.0393 | 3.9156 | 4.0313 |
| 02/24/2025 | 3.8546 | 3.8706 | 3.7582 | 3.7936 |
| 02/25/2025 | 3.7936 | 3.8016 | 3.7502 | 3.7502 |
| 02/26/2025 | 3.7582 | 3.7936 | 3.7406 | 3.7839 |
| 02/27/2025 | 3.792 | 3.8642 | 3.7887 | 3.8562 |
| 03/02/2025 | 4.1316 | 4.2401 | 4.0594 | 4.2401 |
| 03/03/2025 | 4.2923 | 4.5372 | 4.228 | 4.3726 |
| 03/04/2025 | 4.3726 | 4.6978 | 4.3123 | 4.6978 |
| 03/05/2025 | 4.8142 | 4.8183 | 4.5854 | 4.7138 |
| 03/06/2025 | 4.4288 | 4.4649 | 4.2441 | 4.2441 |
| 03/09/2025 | 4.0915 | 4.1838 | 4.0795 | 4.0995 |
| 03/10/2025 | 4.0995 | 4.1838 | 4.0393 | 4.1678 |
| 03/11/2025 | 4.1758 | 4.1999 | 4.1196 | 4.1477 |
| 03/12/2025 | 4.1558 | 4.1678 | 4.1116 | 4.1437 |
| 03/13/2025 | 4.1558 | 4.2561 | 4.1196 | 4.1477 |
| 03/16/2025 | 3.7341 | 3.8931 | 3.7341 | 3.8466 |
| 03/17/2025 | 3.8466 | 3.951 | 3.8369 | 3.9317 |
| 03/18/2025 | 3.7743 | 3.898 | 3.5414 | 3.6153 |
| 03/19/2025 | 3.6153 | 3.7936 | 3.5832 | 3.6442 |
| 03/20/2025 | 3.6442 | 3.6506 | 3.2957 | 3.4707 |
| 03/23/2025 | 3.5334 | 3.7052 | 3.4579 | 3.6554 |
| 03/24/2025 | 3.702 | 3.7245 | 3.6571 | 3.71 |
| 03/25/2025 | 3.7117 | 3.8112 | 3.6699 | 3.7936 |
| 03/26/2025 | 3.8706 | 3.8771 | 3.7582 | 3.7598 |
| 03/27/2025 | 3.7663 | 3.8996 | 3.7277 | 3.8851 |
| 04/01/2025 | 4.212 | 4.2722 | 4.1477 | 4.2722 |
| 04/02/2025 | 3.9831 | 4.0473 | 3.9686 | 3.9991 |
| 04/03/2025 | 4.0072 | 4.1638 | 3.9959 | 4.0915 |
| 04/06/2025 | 4.3003 | 4.3364 | 4.1798 | 4.2039 |
| 04/07/2025 | 4.22 | 4.236 | 4.1236 | 4.1477 |
| 04/08/2025 | 4.1116 | 4.1678 | 4.0192 | 4.0795 |
| 04/09/2025 | 4.1678 | 4.1678 | 3.8418 | 3.8739 |
| 04/10/2025 | 3.8739 | 3.9574 | 3.8706 | 3.8948 |
| 04/13/2025 | 3.8964 | 3.9092 | 3.7534 | 3.7534 |
| 04/14/2025 | 3.7598 | 3.7759 | 3.7197 | 3.7213 |
| 04/15/2025 | 3.7213 | 3.7374 | 3.5896 | 3.5992 |
| 04/16/2025 | 3.6233 | 3.6426 | 3.5703 | 3.6169 |
| 04/17/2025 | 3.6345 | 3.739 | 3.6153 | 3.7181 |
| 04/20/2025 | 3.4338 | 3.4627 | 3.4049 | 3.4402 |
| 04/21/2025 | 3.4531 | 3.5912 | 3.4402 | 3.5414 |
| 04/23/2025 | 3.5334 | 3.5639 | 3.5029 | 3.5495 |
| 04/24/2025 | 3.5768 | 3.5864 | 3.5366 | 3.5751 |
| 04/27/2025 | 3.5109 | 3.5173 | 3.429 | 3.4354 |
| 04/28/2025 | 3.445 | 3.4675 | 3.3728 | 3.3728 |
| 04/29/2025 | 3.3744 | 3.4242 | 3.3695 | 3.3728 |
| 05/01/2025 | 3.3888 | 3.4386 | 3.3728 | 3.4049 |
| 05/04/2025 | 3.3326 | 3.7454 | 3.3262 | 3.7454 |
| 05/05/2025 | 3.7582 | 3.959 | 3.6137 | 3.7197 |
| 05/06/2025 | 3.7229 | 3.8787 | 3.6635 | 3.8112 |
| 05/07/2025 | 3.8112 | 4.1035 | 3.686 | 4.0594 |
| 05/08/2025 | 4.0594 | 4.212 | 4.0152 | 4.0795 |
| 05/11/2025 | 4.0875 | 4.3324 | 4.0473 | 4.232 |
| 05/12/2025 | 4.2481 | 4.5613 | 4.1959 | 4.4729 |
| 05/13/2025 | 4.5372 | 4.6978 | 4.5211 | 4.6416 |
| 05/14/2025 | 4.7379 | 4.8022 | 4.2401 | 4.4248 |
| 05/15/2025 | 4.4328 | 4.6175 | 4.3364 | 4.5533 |
| 05/19/2025 | 4.6416 | 4.7901 | 4.5131 | 4.7098 |
| 05/20/2025 | 4.7219 | 4.7661 | 4.4167 | 4.4488 |
| 05/21/2025 | 4.4408 | 4.6416 | 4.4248 | 4.5693 |
| 05/22/2025 | 4.228 | 4.2521 | 4.1156 | 4.1156 |
| 05/25/2025 | 3.8546 | 4.1758 | 3.71 | 3.7406 |
| 05/26/2025 | 3.7454 | 3.8209 | 3.5912 | 3.6908 |
| 05/27/2025 | 3.71 | 3.7309 | 3.6025 | 3.6442 |
| 05/28/2025 | 3.6635 | 3.755 | 3.5318 | 3.6378 |
| 05/29/2025 | 3.6538 | 3.8739 | 3.6458 | 3.792 |
| 06/01/2025 | 3.792 | 3.8385 | 3.6956 | 3.7357 |
| 06/02/2025 | 3.7357 | 3.7887 | 3.6345 | 3.6811 |
| 06/03/2025 | 3.6844 | 3.7807 | 3.6651 | 3.7438 |
| 06/04/2025 | 3.7743 | 3.7839 | 3.7277 | 3.7582 |
| 06/09/2025 | 3.7823 | 4.1316 | 3.7727 | 4.1316 |
| 06/10/2025 | 4.212 | 4.3324 | 4.0955 | 4.1397 |
| 06/11/2025 | 4.0754 | 4.232 | 4.0313 | 4.0594 |
| 06/12/2025 | 3.9269 | 4.0795 | 3.8626 | 4.0795 |
| 06/15/2025 | 4.1196 | 4.212 | 4.0473 | 4.1035 |
| 06/16/2025 | 4.1236 | 4.1517 | 4.0433 | 4.0754 |
| 06/17/2025 | 4.0634 | 4.0915 | 3.8948 | 3.9783 |
| 06/18/2025 | 3.9783 | 4.0433 | 3.7807 | 3.7839 |
| 06/19/2025 | 3.8337 | 3.8996 | 3.7374 | 3.8996 |
| 06/22/2025 | 3.8739 | 3.8867 | 3.7903 | 3.8498 |
| 06/23/2025 | 3.951 | 3.9734 | 3.8948 | 3.9221 |
| 06/24/2025 | 3.9381 | 3.9413 | 3.8787 | 3.8867 |
| 06/25/2025 | 3.8241 | 3.8626 | 3.702 | 3.7968 |
| 06/26/2025 | 3.7968 | 3.9349 | 3.6811 | 3.8964 |
| 06/29/2025 | 4.2844 | 4.2844 | 3.9431 | 4.2844 |
| 06/30/2025 | 4.4142 | 4.7109 | 4.3845 | 4.7109 |
| 07/01/2025 | 4.9891 | 5.1783 | 4.7369 | 4.7369 |
| 07/02/2025 | 4.8037 | 5.0114 | 4.6145 | 4.9446 |
| 07/03/2025 | 4.9743 | 5.3044 | 4.9521 | 5.1078 |
| 07/06/2025 | 5.119 | 5.2599 | 4.9261 | 4.9521 |
| 07/07/2025 | 4.9854 | 5.0077 | 4.7443 | 4.8334 |
| 07/08/2025 | 4.8371 | 5.2748 | 4.8 | 5.0411 |
| 07/09/2025 | 5.067 | 5.2859 | 5.0114 | 5.234 |
| 07/10/2025 | 5.2748 | 5.4231 | 5.1783 | 5.3935 |
| 07/13/2025 | 5.5085 | 5.5196 | 5.3119 | 5.4157 |
| 07/15/2025 | 5.4157 | 5.4528 | 5.093 | 5.1932 |
| 07/16/2025 | 5.2488 | 5.3007 | 5.067 | 5.2043 |
| 07/17/2025 | 5.2043 | 5.412 | 5.1486 | 5.3898 |
| 07/20/2025 | 5.4083 | 5.438 | 5.2859 | 5.3156 |
| 07/21/2025 | 5.323 | 5.3638 | 5.2228 | 5.234 |
| 07/22/2025 | 5.234 | 5.3156 | 5.1561 | 5.1969 |
| 07/23/2025 | 5.2265 | 5.2636 | 5.1932 | 5.2265 |
| 07/24/2025 | 5.2265 | 5.3712 | 5.1598 | 5.2859 |
| 07/27/2025 | 5.2228 | 5.2265 | 5.0374 | 5.1449 |
| 07/28/2025 | 5.1524 | 5.1672 | 4.9558 | 4.978 |
| 07/29/2025 | 4.9706 | 5.0633 | 4.9187 | 5.0003 |
| 07/30/2025 | 5.0374 | 5.0596 | 4.978 | 4.9966 |
| 07/31/2025 | 4.9966 | 5.0151 | 4.9261 | 4.9817 |
| 08/03/2025 | 5.0003 | 5.0633 | 5.0003 | 5.0411 |
| 08/04/2025 | 5.0522 | 5.0893 | 4.9929 | 5.0114 |
| 08/05/2025 | 4.5997 | 5.0077 | 4.5997 | 4.9001 |
| 08/06/2025 | 4.8927 | 4.9335 | 4.8222 | 4.8296 |
| 08/07/2025 | 4.7814 | 4.8185 | 4.7146 | 4.774 |
| 08/10/2025 | 4.774 | 4.9224 | 4.7666 | 4.9075 |
| 08/11/2025 | 4.9112 | 4.9521 | 4.8519 | 4.8816 |
| 08/12/2025 | 5.0596 | 5.0819 | 4.8482 | 4.8482 |
| 08/13/2025 | 4.8445 | 4.8556 | 4.7295 | 4.7406 |
| 08/14/2025 | 4.748 | 4.8964 | 4.7369 | 4.7666 |
| 08/17/2025 | 4.6368 | 4.7184 | 4.6368 | 4.6701 |
| 08/18/2025 | 4.6813 | 4.774 | 4.6071 | 4.774 |
| 08/19/2025 | 4.8037 | 4.8482 | 4.7146 | 4.7888 |
| 08/20/2025 | 4.7666 | 4.8519 | 4.7517 | 4.8111 |
| 08/21/2025 | 4.8222 | 4.8371 | 4.774 | 4.7777 |
| 08/24/2025 | 4.7777 | 4.8111 | 4.7555 | 4.7555 |
| 08/25/2025 | 4.7592 | 4.7666 | 4.7146 | 4.7146 |
| 08/26/2025 | 4.7295 | 4.8111 | 4.6738 | 4.7814 |
| 08/27/2025 | 4.6701 | 4.7369 | 4.6405 | 4.6405 |
| 08/28/2025 | 4.6405 | 5.004 | 4.6405 | 4.915 |
| 08/31/2025 | 5.1524 | 5.208 | 4.9446 | 4.9483 |
| 09/01/2025 | 4.9706 | 5.0003 | 4.5626 | 4.7295 |
| 09/02/2025 | 4.748 | 4.915 | 4.6924 | 4.8222 |
| 09/03/2025 | 4.8371 | 4.8593 | 4.774 | 4.7925 |
| 09/04/2025 | 4.7963 | 4.8037 | 4.6887 | 4.7072 |
| 09/07/2025 | 4.6553 | 4.7703 | 4.5922 | 4.7221 |
| 09/08/2025 | 4.7258 | 4.8334 | 4.6776 | 4.7072 |
| 09/09/2025 | 4.6887 | 4.7072 | 4.5589 | 4.5922 |
| 09/10/2025 | 4.6182 | 4.685 | 4.4884 | 4.5663 |
| 09/11/2025 | 4.5885 | 4.6368 | 4.5329 | 4.633 |
| 09/14/2025 | 4.5959 | 4.748 | 4.4884 | 4.7109 |
| 09/15/2025 | 4.7109 | 4.748 | 4.6701 | 4.7295 |
| 09/16/2025 | 4.7369 | 4.9854 | 4.7221 | 4.8742 |
| 09/17/2025 | 4.7629 | 4.8742 | 4.7443 | 4.8 |
| 09/18/2025 | 4.8111 | 4.9446 | 4.7703 | 4.9224 |
| 09/21/2025 | 4.9261 | 4.9521 | 4.6813 | 4.748 |
| 09/22/2025 | 4.7146 | 4.7221 | 4.5589 | 4.5626 |
| 09/23/2025 | 4.5774 | 4.6145 | 4.4958 | 4.5774 |
| 09/24/2025 | 4.455 | 4.4958 | 4.3919 | 4.4216 |
| 09/25/2025 | 4.4216 | 4.4735 | 4.3734 | 4.3956 |
| 09/28/2025 | 4.4142 | 4.429 | 4.2806 | 4.2844 |
| 09/29/2025 | 4.2844 | 4.2844 | 4.0729 | 4.2065 |
| 09/30/2025 | 4.2028 | 4.2473 | 4.1397 | 4.2287 |
| 10/01/2025 | 4.2324 | 4.2769 | 4.2028 | 4.2473 |
| 10/02/2025 | 4.2547 | 4.2621 | 4.1137 | 4.1174 |
| 10/05/2025 | 4.0395 | 4.0432 | 3.88 | 3.8875 |
| 10/06/2025 | 3.8912 | 3.9097 | 3.8096 | 3.8652 |
| 10/07/2025 | 3.8652 | 3.8837 | 3.7613 | 3.7613 |
| 10/08/2025 | 3.7836 | 3.8504 | 3.7317 | 3.7539 |
| 10/09/2025 | 3.7836 | 3.791 | 3.7391 | 3.7688 |
| 10/12/2025 | 3.7539 | 3.7799 | 3.6834 | 3.6909 |
| 10/13/2025 | 3.702 | 3.7131 | 3.5388 | 3.5499 |
| 10/14/2025 | 3.5573 | 3.7428 | 3.5536 | 3.6797 |
| 10/15/2025 | 3.6834 | 3.8281 | 3.6834 | 3.7465 |
| 10/16/2025 | 3.7502 | 3.7725 | 3.6278 | 3.7428 |
| 10/19/2025 | 3.7428 | 3.7428 | 3.6204 | 3.6575 |
| 10/20/2025 | 3.6612 | 3.7465 | 3.6315 | 3.6871 |
| 10/21/2025 | 3.7094 | 3.791 | 3.6723 | 3.7465 |
| 10/22/2025 | 3.7613 | 3.7984 | 3.6723 | 3.6723 |
| 10/23/2025 | 3.7168 | 3.8133 | 3.6983 | 3.7947 |
| 10/26/2025 | 3.791 | 3.8021 | 3.7242 | 3.7354 |
| 10/27/2025 | 3.791 | 3.791 | 3.702 | 3.7168 |
| 10/29/2025 | 3.7168 | 3.7873 | 3.6946 | 3.7539 |
| 10/30/2025 | 3.7613 | 3.7873 | 3.7317 | 3.7688 |
| 11/02/2025 | 3.8652 | 3.9616 | 3.7947 | 3.8096 |
| 11/03/2025 | 3.8096 | 3.8318 | 3.765 | 3.7762 |
| 11/04/2025 | 3.7762 | 3.8133 | 3.765 | 3.7873 |
| 11/05/2025 | 3.8133 | 3.817 | 3.7539 | 3.7613 |
| 11/06/2025 | 3.7391 | 3.7465 | 3.6686 | 3.6946 |
| 11/09/2025 | 3.8912 | 3.9283 | 3.7354 | 3.7613 |
| 11/10/2025 | 3.765 | 4.136 | 3.6909 | 4.136 |
| 11/11/2025 | 4.1619 | 4.4884 | 4.0952 | 4.2621 |
| 11/12/2025 | 4.3029 | 4.5218 | 4.251 | 4.4661 |
| 11/13/2025 | 4.4661 | 4.5106 | 4.11 | 4.1508 |
| 11/16/2025 | 4.1731 | 4.3882 | 4.1471 | 4.314 |
| 11/17/2025 | 4.3177 | 4.5329 | 4.2844 | 4.4884 |
| 11/18/2025 | 4.4884 | 4.633 | 4.3994 | 4.4142 |
| 11/19/2025 | 4.429 | 4.5589 | 4.3215 | 4.4105 |
| 11/20/2025 | 4.4216 | 4.5218 | 4.3771 | 4.429 |
| 11/23/2025 | 4.5626 | 4.6034 | 4.4513 | 4.4958 |
| 11/24/2025 | 4.5106 | 4.5181 | 4.4105 | 4.4105 |
| 11/25/2025 | 4.1137 | 4.1731 | 3.9728 | 3.9728 |
| 11/26/2025 | 3.7168 | 4.0544 | 3.6204 | 3.9913 |
| 11/27/2025 | 3.9802 | 4.0247 | 3.8875 | 3.9802 |
| 11/30/2025 | 3.995 | 4.1434 | 3.995 | 4.11 |
| 12/01/2025 | 3.9616 | 3.9616 | 3.8058 | 3.8281 |
| 12/02/2025 | 3.8429 | 3.8578 | 3.7242 | 3.791 |
| 12/03/2025 | 3.791 | 3.8058 | 3.7465 | 3.7502 |
| 12/04/2025 | 3.765 | 3.8244 | 3.7502 | 3.7762 |
| 12/07/2025 | 3.6167 | 3.7205 | 3.6055 | 3.6723 |
| 12/08/2025 | 3.6834 | 3.6871 | 3.6538 | 3.6797 |
| 12/09/2025 | 3.7094 | 3.7168 | 3.6649 | 3.6649 |
| 12/10/2025 | 3.6649 | 3.6983 | 3.6612 | 3.6834 |
| 12/11/2025 | 3.7242 | 3.7279 | 3.6723 | 3.676 |
| 12/14/2025 | 3.676 | 3.6797 | 3.6463 | 3.6538 |
| 12/15/2025 | 3.6649 | 3.6649 | 3.561 | 3.561 |
| 12/16/2025 | 3.561 | 3.5796 | 3.4757 | 3.4794 |
| 12/17/2025 | 3.4794 | 3.6909 | 3.4757 | 3.5722 |
| 12/18/2025 | 3.5907 | 3.6018 | 3.5314 | 3.5833 |
| 12/21/2025 | 3.5128 | 3.5239 | 3.4572 | 3.4683 |
| 12/22/2025 | 3.472 | 3.6167 | 3.4646 | 3.472 |
| 12/23/2025 | 3.4126 | 3.498 | 3.3978 | 3.4609 |
| 12/24/2025 | 3.3867 | 3.6871 | 3.3793 | 3.498 |
| 12/25/2025 | 3.5499 | 3.5499 | 3.4609 | 3.5388 |
| 12/28/2025 | 3.5388 | 3.561 | 3.4572 | 3.4646 |
| 12/29/2025 | 3.4683 | 3.5239 | 3.4126 | 3.5091 |
| 12/30/2025 | 3.5054 | 3.5054 | 3.3867 | 3.4201 |