Juventus Football Club historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.332	0.333	0.328	0.330	2.815	92,852
2022-03-30	0.336	0.336	0.329	0.329	2.810	72,535
2022-03-29	0.330	0.341	0.330	0.334	2.855	145,769
2022-03-28	0.324	0.332	0.324	0.324	2.769	92,653
2022-03-25	0.315	0.324	0.313	0.321	2.742	28,746
2022-03-24	0.326	0.326	0.314	0.316	2.698	285,221
2022-03-23	0.330	0.333	0.327	0.327	2.793	28,905
2022-03-22	0.331	0.331	0.325	0.329	2.809	39,821
2022-03-21	0.319	0.333	0.319	0.330	2.817	198,360
2022-03-18	0.316	0.322	0.314	0.316	2.701	131,598
2022-03-17	0.319	0.328	0.310	0.315	2.687	439,052
2022-03-16	0.342	0.346	0.334	0.342	2.916	145,767
2022-03-15	0.338	0.339	0.325	0.330	2.817	229,596
2022-03-14	0.339	0.357	0.338	0.341	2.909	290,721
2022-03-11	0.322	0.336	0.322	0.327	2.788	69,009
2022-03-10	0.328	0.331	0.317	0.320	2.735	142,288
2022-03-09	0.316	0.329	0.316	0.324	2.769	143,137
2022-03-08	0.289	0.304	0.283	0.303	2.583	329,420
2022-03-07	0.290	0.300	0.276	0.289	2.469	147,150
2022-03-04	0.322	0.322	0.305	0.305	2.604	369,139
2022-03-03	0.342	0.343	0.327	0.328	2.800	103,418
2022-03-02	0.341	0.341	0.332	0.340	2.904	67,579
2022-03-01	0.348	0.355	0.340	0.341	2.909	124,377
2022-02-28	0.337	0.351	0.331	0.351	2.993	88,021
2022-02-25	0.339	0.340	0.320	0.339	2.891	201,987
2022-02-24	0.337	0.339	0.327	0.332	2.838	177,339
2022-02-23	0.357	0.362	0.349	0.350	2.988	89,450
2022-02-22	0.351	0.360	0.351	0.359	3.065	18,652
2022-02-21	0.365	0.368	0.358	0.358	3.058	25,457
2022-02-18	0.364	0.366	0.361	0.363	3.101	53,984
2022-02-17	0.370	0.370	0.359	0.362	3.088	137,684
2022-02-16	0.374	0.377	0.369	0.370	3.160	122,273
2022-02-15	0.378	0.381	0.372	0.375	3.198	110,799
2022-02-14	0.376	0.381	0.361	0.375	3.199	118,632
2022-02-11	0.395	0.398	0.387	0.387	3.305	123,727
2022-02-10	0.387	0.403	0.382	0.397	3.387	181,160
2022-02-09	0.378	0.392	0.375	0.385	3.287	287,444
2022-02-08	0.361	0.381	0.358	0.374	3.194	147,335
2022-02-07	0.379	0.380	0.357	0.360	3.074	258,546
2022-02-04	0.372	0.375	0.360	0.362	3.090	118,558
2022-02-03	0.372	0.374	0.364	0.367	3.136	179,196
2022-02-02	0.375	0.379	0.370	0.372	3.171	88,192
2022-02-01	0.376	0.383	0.368	0.373	3.184	131,868
2022-01-31	0.407	0.413	0.376	0.377	3.220	486,376
2022-01-28	0.389	0.394	0.381	0.390	3.329	303,924
2022-01-27	0.370	0.388	0.367	0.386	3.291	205,353
2022-01-26	0.367	0.383	0.361	0.379	3.235	262,066
2022-01-25	0.346	0.362	0.346	0.360	3.073	239,823
2022-01-24	0.351	0.351	0.339	0.342	2.920	158,257
2022-01-21	0.355	0.358	0.349	0.351	2.996	100,258
2022-01-20	0.355	0.363	0.354	0.357	3.049	107,139
2022-01-19	0.347	0.357	0.343	0.354	3.022	112,119
2022-01-18	0.346	0.351	0.342	0.346	2.954	72,724
2022-01-17	0.348	0.351	0.343	0.344	2.938	110,088
2022-01-14	0.341	0.343	0.334	0.343	2.928	108,428
2022-01-13	0.340	0.344	0.339	0.339	2.897	29,804
2022-01-12	0.346	0.346	0.338	0.340	2.904	117,849
2022-01-11	0.347	0.349	0.339	0.344	2.937	116,465
2022-01-10	0.360	0.361	0.341	0.343	2.932	340,727
2022-01-07	0.366	0.366	0.354	0.358	3.056	162,800

← NewerPage 20 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.