Juventus Football Club historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.363	0.368	0.359	0.362	3.087	33,598
2022-07-04	0.361	0.366	0.361	0.362	3.090	2,942
2022-07-01	0.362	0.364	0.358	0.359	3.068	8,754
2022-06-30	0.366	0.366	0.354	0.363	3.101	19,305
2022-06-29	0.375	0.376	0.366	0.368	3.140	46,223
2022-06-28	0.377	0.380	0.375	0.375	3.200	13,508
2022-06-27	0.378	0.383	0.372	0.374	3.196	29,190
2022-06-24	0.380	0.380	0.373	0.377	3.217	23,356
2022-06-23	0.368	0.377	0.364	0.377	3.215	21,048
2022-06-22	0.369	0.370	0.360	0.369	3.148	15,105
2022-06-21	0.375	0.376	0.367	0.370	3.159	30,025
2022-06-20	0.355	0.372	0.355	0.372	3.176	12,718
2022-06-17	0.348	0.355	0.346	0.354	3.019	12,117
2022-06-16	0.349	0.353	0.341	0.344	2.940	20,459
2022-06-15	0.345	0.348	0.344	0.348	2.967	17,962
2022-06-14	0.346	0.348	0.336	0.344	2.938	10,916
2022-06-13	0.350	0.354	0.341	0.342	2.916	80,898
2022-06-10	0.373	0.374	0.356	0.359	3.061	53,650
2022-06-09	0.387	0.390	0.378	0.379	3.235	30,643
2022-06-08	0.391	0.391	0.387	0.390	3.329	28,773
2022-06-07	0.390	0.390	0.385	0.390	3.333	29,520
2022-06-06	0.392	0.399	0.392	0.392	3.348	12,256
2022-06-01	0.389	0.392	0.385	0.391	3.341	29,037
2022-05-31	0.382	0.390	0.380	0.387	3.300	36,980
2022-05-30	0.377	0.383	0.377	0.378	3.225	28,740
2022-05-27	0.369	0.372	0.360	0.371	3.169	35,742
2022-05-26	0.352	0.369	0.352	0.369	3.153	108,828
2022-05-25	0.350	0.354	0.350	0.354	3.020	7,125
2022-05-24	0.348	0.350	0.341	0.345	2.942	29,511
2022-05-23	0.341	0.353	0.341	0.351	2.993	40,599
2022-05-20	0.336	0.340	0.335	0.336	2.865	11,855
2022-05-19	0.323	0.331	0.319	0.331	2.827	42,600
2022-05-18	0.324	0.324	0.323	0.323	2.757	20,841
2022-05-17	0.321	0.323	0.321	0.323	2.761	3,866
2022-05-16	0.315	0.319	0.315	0.318	2.713	772
2022-05-10	0.303	0.303	0.299	0.299	2.549	23,587
2022-05-09	0.307	0.307	0.301	0.307	2.617	4,468
2022-05-06	0.308	0.310	0.305	0.307	2.624	17,159
2022-05-05	0.316	0.318	0.309	0.309	2.638	410
2022-05-04	0.318	0.318	0.312	0.312	2.667	3,044
2022-05-03	0.308	0.318	0.307	0.318	2.710	38,350
2022-04-29	0.307	0.313	0.307	0.312	2.662	32,500
2022-04-28	0.303	0.303	0.300	0.303	2.587	53,041
2022-04-27	0.307	0.308	0.298	0.300	2.558	21,697
2022-04-26	0.317	0.317	0.305	0.306	2.609	53,259
2022-04-25	0.310	0.312	0.307	0.312	2.660	22,656
2022-04-22	0.315	0.316	0.311	0.312	2.665	15,191
2022-04-21	0.323	0.332	0.320	0.320	2.732	74,773
2022-04-20	0.319	0.326	0.318	0.323	2.754	11,301
2022-04-19	0.319	0.324	0.314	0.320	2.732	125,060
2022-04-14	0.325	0.326	0.320	0.320	2.735	18,534
2022-04-13	0.323	0.327	0.319	0.325	2.778	10,083
2022-04-12	0.313	0.325	0.313	0.324	2.764	52,209
2022-04-11	0.317	0.318	0.311	0.316	2.701	25,055
2022-04-08	0.318	0.320	0.315	0.318	2.715	8,139
2022-04-07	0.321	0.323	0.312	0.312	2.665	55,636
2022-04-06	0.334	0.334	0.315	0.316	2.698	155,868
2022-04-05	0.334	0.345	0.333	0.334	2.851	40,506
2022-04-04	0.333	0.339	0.326	0.336	2.865	48,738
2022-04-01	0.329	0.338	0.329	0.336	2.865	31,608

← NewerPage 19 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.