Juventus Football Club historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	0.354	0.356	0.353	0.353	3.017	2,987
2023-06-20	0.354	0.355	0.354	0.355	3.027	8,480
2023-06-19	0.349	0.354	0.349	0.354	3.020	21,346
2023-06-16	0.350	0.354	0.350	0.350	2.984	59,628
2023-06-15	0.358	0.373	0.340	0.346	2.955	395,304
2023-06-14	0.351	0.359	0.349	0.359	3.063	80,207
2023-06-13	0.347	0.351	0.347	0.351	2.996	7,720
2023-06-12	0.343	0.347	0.340	0.347	2.964	27,893
2023-06-09	0.340	0.345	0.340	0.342	2.921	34,521
2023-06-08	0.334	0.342	0.334	0.342	2.916	98,991
2023-06-07	0.325	0.332	0.323	0.329	2.810	187,252
2023-06-06	0.325	0.329	0.324	0.324	2.768	22,427
2023-06-05	0.327	0.329	0.319	0.326	2.783	74,830
2023-06-02	0.319	0.329	0.319	0.329	2.809	14,039
2023-06-01	0.306	0.315	0.306	0.315	2.689	34,001
2023-05-31	0.305	0.309	0.300	0.303	2.583	144,396
2023-05-30	0.296	0.318	0.296	0.301	2.573	805,316
2023-05-26	0.288	0.292	0.282	0.292	2.494	147,108
2023-05-25	0.288	0.293	0.287	0.289	2.464	99,233
2023-05-24	0.291	0.293	0.285	0.290	2.472	114,304
2023-05-23	0.280	0.296	0.276	0.291	2.483	542,663
2023-05-22	0.288	0.289	0.272	0.286	2.438	794,293
2023-05-19	0.285	0.290	0.281	0.287	2.452	173,561
2023-05-18	0.290	0.293	0.288	0.290	2.476	113,086
2023-05-17	0.285	0.292	0.285	0.292	2.493	26,115
2023-05-16	0.285	0.286	0.281	0.286	2.442	27,556
2023-05-15	0.287	0.292	0.284	0.285	2.435	83,006
2023-05-12	0.292	0.292	0.286	0.287	2.453	66,525
2023-05-11	0.290	0.294	0.287	0.292	2.489	86,827
2023-05-10	0.292	0.292	0.288	0.289	2.467	30,167
2023-05-09	0.294	0.294	0.288	0.293	2.497	95,614
2023-05-05	0.284	0.289	0.284	0.288	2.459	62,004
2023-05-04	0.284	0.284	0.275	0.284	2.421	96,295
2023-05-03	0.290	0.296	0.283	0.284	2.423	171,246
2023-05-02	0.289	0.294	0.285	0.292	2.491	109,855
2023-04-28	0.286	0.292	0.280	0.290	2.474	193,344
2023-04-27	0.293	0.294	0.283	0.286	2.445	297,695
2023-04-26	0.308	0.308	0.295	0.296	2.527	341,563
2023-04-25	0.328	0.328	0.308	0.308	2.626	520,628
2023-04-24	0.344	0.344	0.333	0.333	2.843	175,349
2023-04-21	0.373	0.378	0.345	0.346	2.954	751,080
2023-04-20	0.357	0.380	0.355	0.362	3.089	796,193
2023-04-19	0.353	0.363	0.350	0.356	3.039	466,089
2023-04-18	0.341	0.356	0.341	0.354	3.024	381,881
2023-04-17	0.339	0.343	0.335	0.340	2.899	101,554
2023-04-14	0.338	0.340	0.332	0.338	2.882	146,903
2023-04-13	0.339	0.339	0.331	0.338	2.882	84,796
2023-04-12	0.343	0.346	0.338	0.338	2.885	85,624
2023-04-11	0.339	0.347	0.339	0.344	2.933	127,994
2023-04-06	0.334	0.341	0.330	0.339	2.891	163,315
2023-04-05	0.346	0.348	0.332	0.338	2.884	192,919
2023-04-04	0.340	0.348	0.338	0.345	2.945	232,425
2023-04-03	0.331	0.342	0.327	0.338	2.889	221,898
2023-03-31	0.316	0.330	0.315	0.330	2.817	251,833
2023-03-30	0.313	0.320	0.313	0.317	2.703	91,360
2023-03-29	0.308	0.311	0.300	0.309	2.636	123,166
2023-03-28	0.313	0.313	0.303	0.303	2.585	167,851
2023-03-27	0.311	0.315	0.309	0.309	2.640	186,774
2023-03-24	0.321	0.321	0.308	0.309	2.638	73,804
2023-03-23	0.326	0.326	0.321	0.321	2.744	29,392

← NewerPage 15 of 21 · 1,256 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.