Juventus Football Club historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.369	0.376	0.364	0.368	3.140	153,909
2022-01-05	0.379	0.383	0.368	0.372	3.176	389,540
2022-01-04	0.359	0.386	0.357	0.379	3.237	674,941
2021-12-30	0.345	0.346	0.338	0.345	2.947	156,232
2021-12-29	0.349	0.349	0.341	0.344	2.940	176,467
2021-12-23	0.348	0.357	0.338	0.339	2.897	659,989
2021-12-22	0.359	0.360	0.340	0.344	2.940	597,234
2021-12-21	0.335	0.363	0.333	0.358	3.058	350,888
2021-12-20	0.338	0.341	0.332	0.335	2.862	405,543
2021-12-17	0.371	0.373	0.358	0.362	3.089	571,551
2021-12-16	0.393	0.401	0.380	0.380	3.246	288,828
2021-12-15	0.392	0.397	0.386	0.392	3.345	572,051
2021-12-14	0.385	0.403	0.385	0.389	3.323	349,130
2021-12-13	0.417	0.423	0.400	0.407	3.476	306,525
2021-12-10	0.398	0.418	0.390	0.411	3.510	1,199,127
2021-12-09	0.441	0.445	0.404	0.416	3.548	797,384
2021-12-08	0.431	0.442	0.431	0.438	3.739	80,338
2021-12-07	0.432	0.445	0.423	0.426	3.638	152,445
2021-12-06	0.412	0.444	0.407	0.429	3.661	236,823
2021-12-03	0.413	0.414	0.395	0.408	3.486	177,388
2021-12-02	0.426	0.426	0.407	0.410	3.498	159,923
2021-12-01	0.437	0.443	0.430	0.430	3.674	133,849
2021-11-30	0.430	0.440	0.421	0.436	3.725	289,607
2021-11-29	0.433	0.455	0.413	0.431	3.683	1,310,539
2021-11-26	0.606	0.606	0.575	0.575	3.932	138,360
2021-11-25	0.613	0.630	0.612	0.615	4.209	76,657
2021-11-24	0.623	0.625	0.594	0.612	4.185	169,348
2021-11-23	0.647	0.650	0.608	0.631	4.319	385,759
2021-11-22	0.688	0.688	0.681	0.685	4.685	8,763
2021-11-19	0.687	0.687	0.675	0.685	4.685	38,705
2021-11-18	0.686	0.694	0.681	0.684	4.681	7,525
2021-11-17	0.674	0.683	0.672	0.683	4.674	37,625
2021-11-16	0.687	0.687	0.673	0.673	4.609	55,137
2021-11-15	0.692	0.695	0.681	0.684	4.678	56,718
2021-11-12	0.697	0.703	0.688	0.693	4.739	24,219
2021-11-11	0.702	0.705	0.695	0.699	4.780	26,187
2021-11-10	0.705	0.705	0.698	0.700	4.791	47,405
2021-11-09	0.709	0.710	0.701	0.703	4.808	26,619
2021-11-08	0.717	0.718	0.704	0.707	4.839	18,636
2021-11-05	0.710	0.718	0.704	0.716	4.897	40,077
2021-11-04	0.706	0.718	0.706	0.707	4.839	55,674
2021-11-03	0.713	0.715	0.700	0.708	4.842	42,963
2021-11-02	0.719	0.723	0.704	0.707	4.839	22,279
2021-11-01	0.698	0.720	0.697	0.719	4.921	17,841
2021-10-29	0.710	0.711	0.698	0.699	4.784	15,442
2021-10-28	0.708	0.712	0.702	0.709	4.852	26,331
2021-10-27	0.717	0.720	0.710	0.712	4.873	11,256
2021-10-26	0.723	0.723	0.716	0.718	4.911	13,902
2021-10-25	0.730	0.737	0.720	0.722	4.941	50,398
2021-10-22	0.727	0.732	0.726	0.727	4.976	14,517
2021-10-21	0.728	0.737	0.725	0.730	4.993	9,048
2021-10-20	0.723	0.727	0.722	0.725	4.962	4,718
2021-10-19	0.728	0.733	0.720	0.720	4.928	10,722
2021-10-18	0.723	0.725	0.717	0.724	4.955	7,590
2021-10-15	0.726	0.729	0.717	0.725	4.963	16,532
2021-10-14	0.717	0.732	0.717	0.726	4.969	10,115

← NewerPage 21 of 21 · 1,256 trading days

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.