Juventus Football Club historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.056	2.110	2.056	2.063	2.063	111,798
2026-07-29	2.050	2.104	2.030	2.059	2.059	96,580
2026-07-28	2.044	2.062	2.044	2.050	2.050	54,295
2026-07-27	2.043	2.060	2.036	2.036	2.036	36,815
2026-07-24	2.013	2.040	2.010	2.022	2.022	74,688
2026-07-23	2.053	2.058	2.012	2.041	2.041	125,422
2026-07-22	2.043	2.094	1.996	2.047	2.047	119,251
2026-07-21	2.038	2.048	2.010	2.044	2.044	80,517
2026-07-20	2.051	2.108	2.008	2.038	2.038	78,378
2026-07-17	2.082	2.088	2.030	2.044	2.044	159,325
2026-07-16	2.098	2.114	2.056	2.063	2.063	74,406
2026-07-15	2.098	2.148	2.074	2.100	2.100	90,256
2026-07-14	2.106	2.110	2.072	2.100	2.100	80,987
2026-07-13	2.102	2.142	2.044	2.098	2.098	13,407
2026-07-10	2.063	2.116	2.018	2.094	2.094	18,327
2026-07-09	2.045	2.062	1.996	2.055	2.055	4,055
2026-07-08	2.067	2.132	2.030	2.053	2.053	95,556
2026-07-07	2.090	2.096	2.062	2.062	2.062	66,343
2026-07-06	2.092	2.136	2.042	2.074	2.074	56,125
2026-07-03	2.086	2.138	2.066	2.086	2.086	83,067
2026-07-02	2.028	2.112	1.994	2.098	2.098	163,972
2026-07-01	2.036	2.104	2.020	2.051	2.051	52,130
2026-06-30	2.080	2.128	2.028	2.042	2.042	39,961
2026-06-29	2.048	2.106	2.048	2.078	2.078	57,210
2026-06-26	2.009	2.052	1.982	2.040	2.040	6,506
2026-06-25	2.010	2.020	1.997	2.003	2.003	8,476
2026-06-24	2.022	2.030	1.974	2.019	2.019	41,763
2026-06-23	2.054	2.054	1.984	2.024	2.024	34,855
2026-06-22	2.067	2.074	2.040	2.040	2.040	74,422
2026-06-19	2.055	2.068	2.046	2.053	2.053	18,781
2026-06-18	2.100	2.100	2.042	2.047	2.047	21,750
2026-06-17	2.176	2.180	2.096	2.116	2.116	43,451
2026-06-16	2.196	2.222	2.146	2.172	2.172	47,467
2026-06-15	2.160	2.216	2.160	2.198	2.198	47,368
2026-06-12	2.133	2.220	2.090	2.160	2.160	94,721
2026-06-11	2.129	2.170	2.066	2.129	2.129	99,010
2026-06-10	2.001	2.130	1.961	2.121	2.121	196,375
2026-06-09	1.993	2.036	1.950	2.002	2.002	64,815
2026-06-08	2.006	2.044	1.976	1.992	1.992	115,026
2026-06-05	2.003	2.016	1.964	2.009	2.009	42,909
2026-06-04	1.997	2.036	1.988	2.017	2.017	80,659
2026-06-03	2.009	2.036	1.971	1.983	1.983	29,167
2026-06-02	2.030	2.056	1.990	1.990	1.990	164,808
2026-06-01	2.049	2.104	2.004	2.030	2.030	85,093
2026-05-29	2.007	2.061	1.964	2.061	2.061	196,458
2026-05-28	2.014	2.014	1.985	2.009	2.009	39,082
2026-05-27	2.009	2.020	1.983	1.997	1.997	97,539
2026-05-26	2.096	2.118	1.994	1.994	1.994	174,183
2026-05-22	1.989	2.024	1.940	1.983	1.983	46,823
2026-05-21	2.001	2.020	1.966	2.001	2.001	73,956
2026-05-20	2.002	2.008	1.962	1.998	1.998	91,711
2026-05-19	1.954	2.012	1.923	2.006	2.006	84,793
2026-05-18	1.980	1.980	1.884	1.952	1.952	285,497
2026-05-15	2.007	2.062	1.982	2.011	2.011	65,875
2026-05-14	2.018	2.058	1.966	2.012	2.012	27,839
2026-05-13	2.040	2.086	1.986	2.002	2.002	55,840
2026-05-12	2.045	2.096	1.994	2.022	2.022	36,975
2026-05-11	2.028	2.090	2.012	2.034	2.034	62,634
2026-05-08	2.040	2.086	1.998	2.012	2.012	79,151
2026-05-07	2.042	2.086	1.996	2.071	2.071	105,596

← NewerPage 2 of 21 · 1,255 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.