Juventus Football Club historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.402	2.402	2.326	2.358	2.358	101,680
2026-02-05	2.488	2.496	2.416	2.418	2.418	169,551
2026-02-04	2.480	2.498	2.416	2.463	2.463	258,583
2026-02-03	2.542	2.542	2.450	2.470	2.470	140,445
2026-02-02	2.553	2.584	2.534	2.534	2.534	147,047
2026-01-30	2.584	2.592	2.518	2.592	2.592	59,632
2026-01-29	2.596	2.634	2.552	2.576	2.576	93,817
2026-01-28	2.654	2.656	2.592	2.609	2.609	158,797
2026-01-27	2.660	2.672	2.630	2.646	2.646	41,813
2026-01-26	2.678	2.706	2.652	2.674	2.674	67,970
2026-01-23	2.674	2.682	2.638	2.644	2.644	23,093
2026-01-22	2.654	2.708	2.654	2.687	2.687	57,158
2026-01-21	2.640	2.670	2.616	2.656	2.656	6,704
2026-01-20	2.662	2.662	2.610	2.618	2.618	54,916
2026-01-19	2.715	2.746	2.638	2.664	2.664	120,970
2026-01-16	2.685	2.810	2.662	2.756	2.756	127,643
2026-01-15	2.685	2.706	2.672	2.689	2.689	38,480
2026-01-14	2.754	2.766	2.672	2.715	2.715	50,614
2026-01-13	2.765	2.818	2.748	2.748	2.748	45,321
2026-01-12	2.720	2.786	2.720	2.756	2.756	33,296
2026-01-09	2.681	2.746	2.652	2.722	2.722	64,221
2026-01-08	2.782	2.782	2.662	2.683	2.683	62,983
2026-01-07	2.795	2.832	2.732	2.750	2.750	120,139
2026-01-06	2.820	2.820	2.736	2.780	2.780	86,227
2026-01-05	2.908	2.908	2.798	2.812	2.812	120,868
2026-01-02	2.871	2.974	2.842	2.910	2.910	109,160
2025-12-31	2.890	2.890	2.890	2.890	2.890	0
2025-12-30	2.921	2.976	2.848	2.882	2.882	81,740
2025-12-29	2.884	2.948	2.850	2.916	2.916	179,054
2025-12-24	2.849	2.849	2.849	2.849	2.849	0
2025-12-23	2.873	2.892	2.800	2.865	2.865	342,118
2025-12-22	2.842	2.980	2.842	2.869	2.869	558,723
2025-12-19	2.629	2.834	2.610	2.812	2.812	1,108,739
2025-12-18	2.605	2.690	2.556	2.648	2.648	353,320
2025-12-17	2.664	2.674	2.564	2.601	2.601	507,660
2025-12-16	2.594	2.808	2.520	2.636	2.636	1,766,450
2025-12-15	2.320	2.602	2.320	2.600	2.600	1,619,979
2025-12-12	2.215	2.248	2.190	2.213	2.213	134,626
2025-12-11	2.229	2.248	2.172	2.184	2.184	137,839
2025-12-10	2.184	2.236	2.182	2.225	2.225	109,535
2025-12-09	2.221	2.228	2.168	2.178	2.178	297,174
2025-12-08	2.274	2.278	2.210	2.220	2.220	188,293
2025-12-05	2.266	2.304	2.260	2.274	2.274	145,574
2025-12-04	2.313	2.324	2.262	2.276	2.276	277,657
2025-12-03	2.332	2.346	2.304	2.326	2.326	69,686
2025-12-02	2.334	2.350	2.314	2.320	2.320	71,021
2025-12-01	2.334	2.350	2.296	2.334	2.334	57,169
2025-11-28	2.334	2.346	2.300	2.346	2.346	29,940
2025-11-27	2.346	2.372	2.324	2.346	2.346	7,845
2025-11-26	2.389	2.410	2.320	2.356	2.356	205,463
2025-11-25	2.468	2.468	2.354	2.372	2.372	108,679
2025-11-24	2.504	2.510	2.414	2.450	2.450	61,108
2025-11-21	2.598	2.598	2.480	2.488	2.488	9,008,226
2025-11-20	2.682	2.718	2.682	2.693	2.693	27,492
2025-11-19	2.672	2.712	2.660	2.697	2.697	12,068
2025-11-18	2.668	2.676	2.652	2.660	2.660	35,867
2025-11-17	2.662	2.690	2.634	2.666	2.666	25,956
2025-11-14	2.666	2.682	2.620	2.652	2.652	20,574
2025-11-13	2.662	2.678	2.654	2.664	2.664	9,055
2025-11-12	2.681	2.704	2.652	2.672	2.672	537

← NewerPage 4 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.