Juventus Football Club historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.331	0.334	0.326	0.326	2.781	94,295
2023-03-21	0.323	0.333	0.321	0.332	2.831	145,316
2023-03-20	0.324	0.324	0.315	0.322	2.749	143,372
2023-03-17	0.324	0.326	0.316	0.323	2.757	92,135
2023-03-16	0.312	0.323	0.309	0.323	2.754	245,063
2023-03-15	0.323	0.324	0.308	0.310	2.648	259,689
2023-03-14	0.323	0.328	0.320	0.325	2.774	159,786
2023-03-13	0.337	0.339	0.318	0.326	2.786	291,154
2023-03-10	0.328	0.332	0.325	0.331	2.822	195,401
2023-03-09	0.328	0.333	0.322	0.330	2.817	318,402
2023-03-08	0.313	0.340	0.313	0.328	2.798	855,275
2023-03-07	0.309	0.313	0.307	0.312	2.663	219,988
2023-03-06	0.313	0.316	0.308	0.310	2.643	137,444
2023-03-03	0.304	0.314	0.304	0.311	2.652	157,865
2023-03-02	0.303	0.304	0.299	0.303	2.585	80,482
2023-03-01	0.305	0.307	0.302	0.302	2.582	124,165
2023-02-28	0.304	0.308	0.302	0.305	2.604	78,683
2023-02-27	0.304	0.309	0.303	0.305	2.605	109,019
2023-02-24	0.306	0.308	0.301	0.303	2.585	141,505
2023-02-23	0.304	0.312	0.303	0.306	2.611	187,154
2023-02-22	0.306	0.306	0.299	0.305	2.605	112,407
2023-02-21	0.304	0.306	0.303	0.304	2.597	58,481
2023-02-20	0.302	0.311	0.301	0.303	2.585	131,944
2023-02-17	0.299	0.303	0.298	0.300	2.563	70,416
2023-02-16	0.301	0.302	0.297	0.301	2.568	170,404
2023-02-15	0.303	0.305	0.299	0.300	2.559	98,626
2023-02-14	0.304	0.307	0.301	0.304	2.595	108,978
2023-02-13	0.305	0.306	0.301	0.302	2.580	105,144
2023-02-10	0.307	0.310	0.301	0.302	2.578	154,914
2023-02-09	0.308	0.315	0.302	0.306	2.612	289,865
2023-02-08	0.301	0.311	0.300	0.308	2.629	213,815
2023-02-07	0.295	0.303	0.293	0.297	2.534	147,404
2023-02-06	0.298	0.299	0.293	0.295	2.518	169,644
2023-02-03	0.301	0.303	0.298	0.300	2.559	115,260
2023-02-02	0.303	0.305	0.298	0.300	2.558	127,131
2023-02-01	0.300	0.310	0.300	0.302	2.580	272,806
2023-01-31	0.296	0.302	0.289	0.295	2.520	466,652
2023-01-30	0.299	0.302	0.294	0.295	2.518	228,027
2023-01-27	0.305	0.308	0.299	0.303	2.583	191,794
2023-01-26	0.307	0.310	0.303	0.306	2.609	237,924
2023-01-25	0.308	0.314	0.303	0.306	2.616	351,435
2023-01-24	0.312	0.318	0.305	0.308	2.626	684,589
2023-01-23	0.297	0.318	0.297	0.311	2.658	1,578,395
2023-01-20	0.331	0.338	0.327	0.327	2.793	191,168
2023-01-19	0.342	0.343	0.330	0.330	2.817	150,841
2023-01-18	0.346	0.353	0.342	0.342	2.920	237,956
2023-01-17	0.337	0.349	0.337	0.345	2.945	325,508
2023-01-16	0.327	0.338	0.322	0.335	2.862	401,306
2023-01-13	0.339	0.342	0.327	0.332	2.831	363,580
2023-01-12	0.349	0.353	0.336	0.339	2.896	311,896
2023-01-11	0.350	0.355	0.348	0.350	2.990	126,693
2023-01-10	0.363	0.363	0.347	0.352	3.005	437,931
2023-01-09	0.371	0.374	0.363	0.365	3.116	381,944
2023-01-06	0.365	0.371	0.363	0.369	3.147	229,021
2023-01-05	0.369	0.370	0.353	0.364	3.109	453,028
2023-01-04	0.362	0.383	0.360	0.367	3.130	1,019,661
2023-01-03	0.333	0.363	0.331	0.360	3.073	893,513
2022-12-30	0.322	0.326	0.316	0.318	2.713	158,750
2022-12-29	0.310	0.328	0.310	0.321	2.742	460,826
2022-12-28	0.322	0.323	0.308	0.311	2.657	258,760

← NewerPage 16 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.