Juventus Football Club historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.948 | 3.100 | 2.948 | 3.064 | 3.064 | 158,907 |
| 2025-08-15 | 2.943 | 2.943 | 2.943 | 2.943 | 2.943 | 0 |
| 2025-08-14 | 2.910 | 2.956 | 2.846 | 2.943 | 2.943 | 40,020 |
| 2025-08-13 | 2.904 | 2.924 | 2.884 | 2.912 | 2.912 | 25,145 |
| 2025-08-12 | 2.927 | 2.934 | 2.878 | 2.890 | 2.890 | 44,707 |
| 2025-08-11 | 2.970 | 2.978 | 2.912 | 2.960 | 2.960 | 43,055 |
| 2025-08-08 | 2.933 | 2.990 | 2.910 | 2.953 | 2.953 | 63,320 |
| 2025-08-07 | 2.925 | 2.968 | 2.890 | 2.918 | 2.918 | 66,549 |
| 2025-08-06 | 2.880 | 2.990 | 2.880 | 2.927 | 2.927 | 117,560 |
| 2025-08-05 | 2.845 | 2.880 | 2.820 | 2.874 | 2.874 | 32,867 |
| 2025-08-04 | 2.795 | 2.866 | 2.782 | 2.844 | 2.844 | 37,949 |
| 2025-08-01 | 2.785 | 2.810 | 2.720 | 2.800 | 2.800 | 53,169 |
| 2025-07-31 | 2.789 | 2.794 | 2.758 | 2.773 | 2.773 | 95,386 |
| 2025-07-30 | 2.804 | 2.870 | 2.760 | 2.808 | 2.808 | 79,533 |
| 2025-07-29 | 2.804 | 2.840 | 2.788 | 2.800 | 2.800 | 148,250 |
| 2025-07-28 | 2.865 | 2.926 | 2.808 | 2.808 | 2.808 | 107,152 |
| 2025-07-25 | 2.865 | 2.910 | 2.820 | 2.838 | 2.838 | 86,981 |
| 2025-07-24 | 2.869 | 2.894 | 2.848 | 2.869 | 2.869 | 59,977 |
| 2025-07-23 | 2.890 | 2.968 | 2.852 | 2.884 | 2.884 | 162,330 |
| 2025-07-22 | 2.890 | 2.890 | 2.828 | 2.890 | 2.890 | 94,555 |
| 2025-07-21 | 2.912 | 2.918 | 2.882 | 2.894 | 2.894 | 80,968 |
| 2025-07-18 | 2.926 | 2.926 | 2.858 | 2.906 | 2.906 | 94,073 |
| 2025-07-17 | 2.912 | 2.984 | 2.910 | 2.935 | 2.935 | 53,063 |
| 2025-07-16 | 2.931 | 3.002 | 2.910 | 2.943 | 2.943 | 120,604 |
| 2025-07-15 | 2.921 | 2.956 | 2.910 | 2.940 | 2.940 | 80,203 |
| 2025-07-14 | 2.912 | 2.944 | 2.878 | 2.924 | 2.924 | 86,730 |
| 2025-07-11 | 2.946 | 2.946 | 2.902 | 2.935 | 2.935 | 116,723 |
| 2025-07-10 | 2.970 | 2.970 | 2.920 | 2.970 | 2.970 | 70,752 |
| 2025-07-09 | 2.945 | 2.998 | 2.944 | 2.994 | 2.994 | 155,542 |
| 2025-07-08 | 2.945 | 3.010 | 2.920 | 2.956 | 2.956 | 192,514 |
| 2025-07-07 | 3.005 | 3.020 | 2.842 | 2.906 | 2.906 | 321,020 |
| 2025-07-04 | 3.013 | 3.038 | 2.992 | 3.015 | 3.015 | 74,973 |
| 2025-07-03 | 3.005 | 3.028 | 2.976 | 2.994 | 2.994 | 104,483 |
| 2025-07-02 | 3.015 | 3.068 | 2.992 | 2.994 | 2.994 | 214,024 |
| 2025-07-01 | 3.085 | 3.156 | 3.010 | 3.034 | 3.034 | 142,729 |
| 2025-06-30 | 3.161 | 3.232 | 3.086 | 3.088 | 3.088 | 143,112 |
| 2025-06-27 | 3.240 | 3.240 | 3.070 | 3.130 | 3.130 | 516,858 |
| 2025-06-26 | 3.280 | 3.348 | 3.280 | 3.302 | 3.302 | 154,153 |
| 2025-06-25 | 3.220 | 3.330 | 3.220 | 3.327 | 3.327 | 241,258 |
| 2025-06-24 | 3.142 | 3.228 | 3.142 | 3.224 | 3.224 | 103,105 |
| 2025-06-23 | 3.115 | 3.162 | 3.060 | 3.138 | 3.138 | 196,452 |
| 2025-06-20 | 3.060 | 3.172 | 3.048 | 3.095 | 3.095 | 190,227 |
| 2025-06-19 | 3.048 | 3.106 | 3.024 | 3.076 | 3.076 | 201,932 |
| 2025-06-18 | 3.085 | 3.148 | 3.024 | 3.064 | 3.064 | 156,860 |
| 2025-06-17 | 3.081 | 3.128 | 3.028 | 3.084 | 3.084 | 88,223 |
| 2025-06-16 | 3.060 | 3.122 | 3.022 | 3.070 | 3.070 | 158,601 |
| 2025-06-13 | 3.118 | 3.118 | 3.010 | 3.076 | 3.076 | 72,931 |
| 2025-06-12 | 3.183 | 3.208 | 3.104 | 3.134 | 3.134 | 121,755 |
| 2025-06-11 | 3.169 | 3.186 | 3.148 | 3.154 | 3.154 | 58,089 |
| 2025-06-10 | 3.179 | 3.190 | 3.064 | 3.170 | 3.170 | 106,141 |
| 2025-06-09 | 3.212 | 3.272 | 3.134 | 3.134 | 3.134 | 75,989 |
| 2025-06-06 | 3.232 | 3.260 | 3.202 | 3.228 | 3.228 | 46,104 |
| 2025-06-05 | 3.220 | 3.312 | 3.182 | 3.230 | 3.230 | 84,690 |
| 2025-06-04 | 3.216 | 3.292 | 3.150 | 3.230 | 3.230 | 58,799 |
| 2025-06-03 | 3.323 | 3.366 | 3.208 | 3.208 | 3.208 | 204,886 |
| 2025-06-02 | 3.130 | 3.386 | 3.130 | 3.344 | 3.344 | 416,288 |
| 2025-05-30 | 3.128 | 3.156 | 3.068 | 3.130 | 3.130 | 199,005 |
| 2025-05-29 | 3.212 | 3.280 | 3.120 | 3.134 | 3.134 | 371,427 |
| 2025-05-28 | 3.245 | 3.282 | 3.130 | 3.177 | 3.177 | 67,663 |
| 2025-05-27 | 3.158 | 3.270 | 3.130 | 3.238 | 3.238 | 229,178 |
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.