Juventus Football Club historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.024	2.048	2.002	2.038	2.038	16,184
2026-05-05	2.026	2.026	1.994	2.000	2.000	124,828
2026-05-01	2.048	2.048	2.048	2.048	2.048	0
2026-04-30	2.057	2.096	2.012	2.048	2.048	29,846
2026-04-29	2.067	2.082	2.050	2.057	2.057	90,235
2026-04-28	2.059	2.076	2.044	2.073	2.073	25,644
2026-04-27	2.080	2.100	2.042	2.053	2.053	65,938
2026-04-24	2.065	2.116	2.062	2.069	2.069	77,706
2026-04-23	2.080	2.106	2.046	2.051	2.051	50,223
2026-04-22	2.069	2.130	2.042	2.071	2.071	143,527
2026-04-21	2.069	2.104	2.032	2.078	2.078	155,052
2026-04-20	2.084	2.130	2.066	2.084	2.084	107,190
2026-04-17	2.053	2.108	2.046	2.086	2.086	220,776
2026-04-16	2.059	2.106	2.028	2.057	2.057	169,982
2026-04-15	2.061	2.100	2.038	2.051	2.051	161,797
2026-04-14	2.077	2.094	2.040	2.064	2.064	96,439
2026-04-13	2.051	2.098	2.050	2.074	2.074	116,034
2026-04-10	2.048	2.068	2.032	2.044	2.044	61,474
2026-04-09	2.092	2.092	2.024	2.041	2.041	73,226
2026-04-08	2.020	2.110	1.972	2.073	2.073	86,167
2026-04-07	2.015	2.050	1.985	1.993	1.993	37,410
2026-04-02	2.002	2.062	1.991	2.019	2.019	115,329
2026-04-01	2.034	2.076	1.968	2.032	2.032	273,814
2026-03-31	2.000	2.042	1.989	2.028	2.028	169,366
2026-03-30	2.006	2.012	1.965	2.000	2.000	91,518
2026-03-27	1.991	2.016	1.960	1.975	1.975	68,362
2026-03-26	2.026	2.086	1.992	2.022	2.022	81,216
2026-03-25	2.022	2.060	2.022	2.043	2.043	15,026
2026-03-24	2.064	2.064	1.985	1.998	1.998	186,524
2026-03-23	2.084	2.084	1.976	2.050	2.050	120,479
2026-03-20	2.096	2.100	2.062	2.092	2.092	119,077
2026-03-19	2.134	2.134	2.082	2.082	2.082	20,879
2026-03-18	2.168	2.210	2.140	2.155	2.155	76,634
2026-03-17	2.205	2.232	2.130	2.164	2.164	24,850
2026-03-16	2.229	2.254	2.160	2.198	2.198	51,243
2026-03-13	2.139	2.231	2.070	2.231	2.231	59,160
2026-03-12	2.219	2.276	2.120	2.141	2.141	97,561
2026-03-11	2.213	2.270	2.190	2.221	2.221	41,644
2026-03-10	2.207	2.226	2.196	2.200	2.200	78,603
2026-03-09	2.227	2.232	2.168	2.200	2.200	96,026
2026-03-06	2.248	2.306	2.190	2.227	2.227	124,728
2026-03-05	2.244	2.262	2.228	2.240	2.240	98,781
2026-03-04	2.244	2.280	2.230	2.268	2.268	158,568
2026-03-03	2.302	2.302	2.210	2.266	2.266	171,765
2026-03-02	2.344	2.344	2.284	2.310	2.310	86,819
2026-02-27	2.342	2.374	2.276	2.332	2.332	148,970
2026-02-26	2.258	2.346	2.256	2.346	2.346	238,772
2026-02-25	2.250	2.296	2.188	2.276	2.276	69,986
2026-02-24	2.246	2.268	2.222	2.258	2.258	37,445
2026-02-23	2.290	2.290	2.252	2.258	2.258	79,820
2026-02-20	2.305	2.320	2.280	2.303	2.303	81,246
2026-02-19	2.342	2.364	2.284	2.313	2.313	120,348
2026-02-18	2.320	2.364	2.264	2.352	2.352	148,331
2026-02-17	2.317	2.360	2.276	2.356	2.356	56,256
2026-02-16	2.326	2.332	2.296	2.318	2.318	60,152
2026-02-13	2.301	2.338	2.296	2.305	2.305	48,863
2026-02-12	2.380	2.380	2.300	2.307	2.307	126,219
2026-02-11	2.420	2.440	2.364	2.389	2.389	65,258
2026-02-10	2.361	2.426	2.356	2.402	2.402	64,915
2026-02-09	2.375	2.388	2.338	2.356	2.356	113,478

← NewerPage 3 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.