Juventus Football Club historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1.950 | 1.967 | 1.927 | 1.934 | 1.934 | 80,988 |
| 2024-06-05 | 1.972 | 2.014 | 1.932 | 1.943 | 1.943 | 217,395 |
| 2024-06-04 | 1.935 | 1.983 | 1.935 | 1.953 | 1.953 | 140,697 |
| 2024-06-03 | 1.930 | 1.969 | 1.930 | 1.930 | 1.930 | 183,635 |
| 2024-05-31 | 1.915 | 1.937 | 1.895 | 1.920 | 1.920 | 73,911 |
| 2024-05-30 | 1.893 | 1.942 | 1.886 | 1.938 | 1.938 | 77,318 |
| 2024-05-29 | 1.940 | 1.946 | 1.870 | 1.889 | 1.889 | 156,301 |
| 2024-05-28 | 1.864 | 1.947 | 1.864 | 1.940 | 1.940 | 146,293 |
| 2024-05-24 | 1.864 | 1.864 | 1.800 | 1.861 | 1.861 | 653 |
| 2024-05-23 | 1.881 | 1.902 | 1.853 | 1.872 | 1.872 | 15,208 |
| 2024-05-22 | 1.891 | 1.912 | 1.851 | 1.851 | 1.851 | 40,489 |
| 2024-05-21 | 1.949 | 1.949 | 1.883 | 1.893 | 1.893 | 34,327 |
| 2024-05-20 | 1.963 | 1.991 | 1.944 | 1.950 | 1.950 | 1,887 |
| 2024-05-17 | 1.961 | 1.973 | 1.954 | 1.973 | 1.973 | 5,805 |
| 2024-05-16 | 1.971 | 1.986 | 1.953 | 1.953 | 1.953 | 65,693 |
| 2024-05-15 | 1.940 | 1.976 | 1.910 | 1.955 | 1.955 | 52,543 |
| 2024-05-14 | 1.961 | 1.969 | 1.943 | 1.945 | 1.945 | 7,249 |
| 2024-05-13 | 1.924 | 1.967 | 1.920 | 1.949 | 1.949 | 27,850 |
| 2024-05-10 | 1.889 | 1.928 | 1.881 | 1.911 | 1.911 | 50,643 |
| 2024-05-09 | 1.895 | 1.903 | 1.879 | 1.890 | 1.890 | 1,123 |
| 2024-05-08 | 1.905 | 1.912 | 1.854 | 1.893 | 1.893 | 72,322 |
| 2024-05-07 | 1.868 | 1.914 | 1.856 | 1.908 | 1.908 | 1,295 |
| 2024-05-03 | 1.811 | 1.871 | 1.811 | 1.854 | 1.854 | 4,152 |
| 2024-05-02 | 1.782 | 1.811 | 1.752 | 1.802 | 1.802 | 110,637 |
| 2024-04-30 | 1.768 | 1.780 | 1.757 | 1.767 | 1.767 | 8,506 |
| 2024-04-29 | 1.723 | 1.773 | 1.720 | 1.773 | 1.773 | 62,437 |
| 2024-04-26 | 1.724 | 1.727 | 1.724 | 1.727 | 1.727 | 103 |
| 2024-04-25 | 1.734 | 1.734 | 1.684 | 1.699 | 1.699 | 5,189 |
| 2024-04-24 | 1.764 | 1.764 | 1.730 | 1.742 | 1.742 | 14,525 |
| 2024-04-23 | 1.755 | 1.782 | 1.748 | 1.759 | 1.759 | 10,655 |
| 2024-04-22 | 1.729 | 1.780 | 1.708 | 1.760 | 1.760 | 29,501 |
| 2024-04-19 | 1.744 | 1.744 | 1.669 | 1.711 | 1.711 | 176,073 |
| 2024-04-18 | 1.770 | 1.770 | 1.726 | 1.739 | 1.739 | 80,045 |
| 2024-04-17 | 1.780 | 1.805 | 1.749 | 1.774 | 1.774 | 58,478 |
| 2024-04-16 | 1.851 | 1.851 | 1.700 | 1.762 | 1.762 | 295,955 |
| 2024-04-15 | 1.876 | 1.882 | 1.830 | 1.840 | 1.840 | 48,494 |
| 2024-04-12 | 1.856 | 1.886 | 1.840 | 1.882 | 1.882 | 144,974 |
| 2024-04-11 | 1.967 | 1.967 | 1.822 | 1.859 | 1.859 | 839,626 |
| 2024-04-10 | 2.075 | 2.082 | 1.954 | 1.957 | 1.957 | 358,264 |
| 2024-04-09 | 2.085 | 2.142 | 2.071 | 2.089 | 2.089 | 42,564 |
| 2024-04-08 | 2.103 | 2.145 | 2.020 | 2.144 | 2.144 | 55,214 |
| 2024-04-05 | 2.123 | 2.136 | 2.053 | 2.108 | 2.108 | 123,607 |
| 2024-04-04 | 2.168 | 2.187 | 2.082 | 2.121 | 2.121 | 228,254 |
| 2024-04-03 | 2.168 | 2.192 | 2.150 | 2.182 | 2.182 | 98,261 |
| 2024-04-02 | 2.260 | 2.308 | 2.175 | 2.175 | 2.175 | 15,993 |
| 2024-03-28 | 2.193 | 2.268 | 2.161 | 2.264 | 2.264 | 153,958 |
| 2024-03-27 | 2.163 | 2.171 | 2.129 | 2.171 | 2.171 | 33,375 |
| 2024-03-26 | 2.158 | 2.195 | 2.142 | 2.180 | 2.180 | 76,044 |
| 2024-03-25 | 2.080 | 2.168 | 2.077 | 2.162 | 2.162 | 112,903 |
| 2024-03-22 | 2.167 | 2.277 | 2.167 | 2.220 | 2.220 | 284,559 |
| 2024-03-21 | 2.265 | 2.273 | 2.150 | 2.213 | 2.213 | 425,272 |
| 2024-03-20 | 2.376 | 2.376 | 2.300 | 2.312 | 2.312 | 60,376 |
| 2024-03-19 | 2.360 | 2.420 | 2.360 | 2.393 | 2.393 | 56,907 |
| 2024-03-18 | 2.225 | 2.308 | 2.171 | 2.207 | 2.207 | 42,225 |
| 2024-03-15 | 2.358 | 2.364 | 2.232 | 2.233 | 2.233 | 80,005 |
| 2024-03-14 | 2.378 | 2.420 | 2.332 | 2.340 | 2.340 | 34,880 |
| 2024-03-13 | 2.378 | 2.491 | 2.370 | 2.393 | 2.393 | 122,645 |
| 2024-03-12 | 2.425 | 2.513 | 2.365 | 2.396 | 2.396 | 206,494 |
| 2024-03-11 | 2.420 | 2.521 | 2.172 | 2.459 | 2.459 | 438,892 |
| 2024-03-08 | 2.645 | 2.812 | 2.561 | 2.728 | 2.328 | 409,912 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.