Juventus Football Club historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	0.321	0.323	0.315	0.315	2.692	188,354
2023-09-14	0.321	0.323	0.314	0.321	2.741	168,781
2023-09-13	0.323	0.323	0.318	0.321	2.740	79,475
2023-09-12	0.325	0.327	0.316	0.323	2.761	100,540
2023-09-11	0.315	0.328	0.313	0.322	2.747	339,891
2023-09-08	0.319	0.323	0.311	0.315	2.687	363,212
2023-09-07	0.328	0.328	0.319	0.320	2.730	157,645
2023-09-06	0.338	0.340	0.324	0.325	2.774	303,364
2023-09-05	0.345	0.349	0.338	0.339	2.894	77,330
2023-09-04	0.364	0.364	0.345	0.345	2.947	313,994
2023-09-01	0.364	0.366	0.362	0.364	3.106	15,063
2023-08-31	0.364	0.365	0.362	0.363	3.095	1,694
2023-08-30	0.364	0.366	0.363	0.365	3.119	79,621
2023-08-29	0.360	0.368	0.360	0.363	3.095	104,113
2023-08-25	0.350	0.361	0.350	0.358	3.054	73,164
2023-08-24	0.348	0.352	0.348	0.350	2.986	36,172
2023-08-23	0.346	0.347	0.346	0.347	2.959	5,847
2023-08-22	0.343	0.345	0.343	0.344	2.933	8,738
2023-08-21	0.337	0.345	0.337	0.345	2.945	46,075
2023-08-18	0.336	0.336	0.332	0.336	2.872	28,928
2023-08-17	0.341	0.342	0.335	0.337	2.875	56,865
2023-08-16	0.337	0.346	0.337	0.341	2.913	40,765
2023-08-14	0.338	0.342	0.338	0.340	2.906	3,288
2023-08-11	0.332	0.333	0.332	0.333	2.839	17,009
2023-08-10	0.329	0.330	0.329	0.330	2.819	7,702
2023-08-09	0.328	0.328	0.328	0.328	2.798	11,714
2023-08-08	0.325	0.325	0.319	0.320	2.733	37,064
2023-08-07	0.332	0.332	0.329	0.330	2.817	10,556
2023-08-04	0.329	0.331	0.326	0.331	2.824	48,626
2023-08-03	0.331	0.331	0.331	0.331	2.821	2,246
2023-08-02	0.340	0.340	0.336	0.338	2.887	22,523
2023-08-01	0.343	0.344	0.339	0.343	2.926	31,568
2023-07-31	0.338	0.349	0.338	0.340	2.904	146,492
2023-07-28	0.338	0.340	0.338	0.340	2.899	5,693
2023-07-27	0.335	0.341	0.335	0.339	2.897	104,544
2023-07-26	0.336	0.338	0.332	0.335	2.860	87,642
2023-07-25	0.334	0.338	0.332	0.337	2.873	65,483
2023-07-24	0.337	0.337	0.332	0.337	2.875	49,740
2023-07-21	0.340	0.340	0.334	0.338	2.882	116,766
2023-07-20	0.341	0.341	0.335	0.339	2.892	56,666
2023-07-19	0.343	0.344	0.340	0.341	2.914	118,554
2023-07-18	0.344	0.344	0.340	0.343	2.932	38,841
2023-07-17	0.348	0.349	0.340	0.341	2.911	273,595
2023-07-14	0.343	0.354	0.341	0.348	2.969	190,287
2023-07-13	0.357	0.361	0.330	0.345	2.942	238,146
2023-07-12	0.363	0.365	0.358	0.358	3.053	131,726
2023-07-11	0.362	0.363	0.355	0.361	3.085	170,141
2023-07-10	0.354	0.362	0.354	0.362	3.090	120,657
2023-07-07	0.352	0.359	0.349	0.358	3.053	178,472
2023-07-06	0.360	0.360	0.344	0.351	2.998	347,411
2023-07-05	0.360	0.369	0.358	0.362	3.092	139,997
2023-07-04	0.351	0.363	0.351	0.362	3.094	160,693
2023-07-03	0.344	0.352	0.344	0.351	3.000	73,834
2023-06-30	0.342	0.344	0.338	0.344	2.933	72,559
2023-06-29	0.335	0.342	0.335	0.340	2.904	64,478
2023-06-28	0.333	0.336	0.328	0.336	2.867	24,925
2023-06-27	0.340	0.340	0.330	0.331	2.827	63,449
2023-06-26	0.353	0.353	0.339	0.341	2.911	2,547
2023-06-23	0.354	0.356	0.352	0.352	3.008	10,242
2023-06-22	0.355	0.355	0.351	0.355	3.031	18,079

← NewerPage 14 of 21 · 1,248 trading daysOlder →

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.