Juventus Football Club historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	0.299	0.299	0.289	0.290	2.479	135,195
2022-09-29	0.296	0.298	0.288	0.297	2.535	29,420
2022-09-28	0.294	0.294	0.287	0.293	2.500	39,231
2022-09-27	0.302	0.302	0.290	0.295	2.517	121,770
2022-09-26	0.310	0.310	0.300	0.302	2.576	171,747
2022-09-23	0.323	0.324	0.312	0.313	2.674	48,755
2022-09-22	0.314	0.319	0.313	0.319	2.720	52,656
2022-09-21	0.318	0.318	0.308	0.315	2.687	68,382
2022-09-20	0.327	0.327	0.317	0.318	2.718	117,331
2022-09-16	0.337	0.337	0.332	0.335	2.856	54,920
2022-09-15	0.339	0.341	0.331	0.338	2.882	313,458
2022-09-14	0.348	0.352	0.346	0.351	2.996	78,702
2022-09-13	0.352	0.353	0.346	0.349	2.979	70,234
2022-09-12	0.351	0.356	0.346	0.353	3.010	91,922
2022-09-09	0.346	0.352	0.344	0.349	2.979	39,751
2022-09-08	0.347	0.348	0.329	0.344	2.935	160,784
2022-09-07	0.349	0.350	0.346	0.346	2.955	108,974
2022-09-06	0.354	0.354	0.346	0.351	2.996	98,260
2022-09-05	0.352	0.356	0.346	0.351	2.996	75,558
2022-09-02	0.358	0.363	0.356	0.362	3.094	36,204
2022-09-01	0.360	0.362	0.349	0.353	3.013	93,244
2022-08-31	0.361	0.364	0.358	0.362	3.089	61,190
2022-08-30	0.362	0.368	0.358	0.362	3.092	123,248
2022-08-26	0.366	0.367	0.353	0.355	3.029	200,117
2022-08-25	0.364	0.368	0.363	0.366	3.126	112,687
2022-08-24	0.353	0.364	0.351	0.364	3.111	76,471
2022-08-23	0.366	0.368	0.344	0.351	2.993	535,157
2022-08-22	0.375	0.375	0.367	0.372	3.172	155,714
2022-08-19	0.375	0.379	0.373	0.376	3.213	87,714
2022-08-18	0.378	0.379	0.374	0.379	3.235	64,728
2022-08-17	0.383	0.387	0.373	0.376	3.210	206,626
2022-08-16	0.385	0.400	0.379	0.384	3.280	576,533
2022-08-12	0.383	0.389	0.379	0.382	3.264	197,370
2022-08-11	0.376	0.388	0.373	0.380	3.247	342,414
2022-08-10	0.362	0.376	0.361	0.374	3.189	178,079
2022-08-09	0.363	0.365	0.360	0.362	3.090	24,704
2022-08-08	0.361	0.366	0.356	0.365	3.114	120,987
2022-08-05	0.364	0.368	0.357	0.360	3.073	231,256
2022-08-04	0.366	0.376	0.362	0.363	3.102	254,338
2022-08-03	0.360	0.369	0.355	0.367	3.135	77,290
2022-08-02	0.362	0.362	0.354	0.361	3.083	80,616
2022-08-01	0.360	0.369	0.359	0.364	3.107	58,727
2022-07-29	0.365	0.365	0.359	0.359	3.063	82,912
2022-07-28	0.363	0.365	0.360	0.362	3.092	45,659
2022-07-27	0.357	0.366	0.356	0.360	3.077	64,719
2022-07-26	0.359	0.359	0.352	0.355	3.031	50,254
2022-07-25	0.359	0.361	0.356	0.358	3.056	34,231
2022-07-22	0.356	0.366	0.356	0.359	3.063	154,774
2022-07-21	0.351	0.357	0.346	0.353	3.017	58,887
2022-07-20	0.363	0.366	0.355	0.361	3.083	114,189
2022-07-19	0.353	0.364	0.349	0.362	3.090	60,676
2022-07-18	0.348	0.356	0.348	0.355	3.027	39,454
2022-07-15	0.336	0.346	0.333	0.345	2.945	98,261
2022-07-14	0.348	0.348	0.334	0.335	2.863	258,647
2022-07-13	0.352	0.353	0.338	0.349	2.981	116,157
2022-07-12	0.360	0.360	0.341	0.352	3.002	403,948
2022-07-11	0.387	0.388	0.369	0.369	3.148	44,967
2022-07-08	0.376	0.390	0.376	0.386	3.295	103,566
2022-07-07	0.367	0.373	0.366	0.372	3.179	42,371
2022-07-06	0.366	0.366	0.362	0.363	3.101	3,183

← NewerPage 18 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.