Juventus Football Club historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.308 | 3.368 | 3.220 | 3.292 | 3.292 | 182,750 |
| 2025-05-22 | 3.339 | 3.394 | 3.230 | 3.304 | 3.304 | 104,261 |
| 2025-05-21 | 3.296 | 3.390 | 3.270 | 3.322 | 3.322 | 107,400 |
| 2025-05-20 | 3.425 | 3.454 | 3.266 | 3.310 | 3.310 | 400,927 |
| 2025-05-19 | 3.520 | 3.550 | 3.306 | 3.384 | 3.384 | 642,773 |
| 2025-05-16 | 3.224 | 3.526 | 3.160 | 3.485 | 3.485 | 848,874 |
| 2025-05-15 | 3.120 | 3.310 | 3.116 | 3.216 | 3.216 | 220,091 |
| 2025-05-14 | 2.976 | 3.150 | 2.968 | 3.103 | 3.103 | 600,691 |
| 2025-05-13 | 2.871 | 2.948 | 2.840 | 2.921 | 2.921 | 269,481 |
| 2025-05-12 | 2.789 | 2.820 | 2.760 | 2.802 | 2.802 | 183,023 |
| 2025-05-09 | 2.824 | 2.838 | 2.758 | 2.767 | 2.767 | 366,013 |
| 2025-05-08 | 2.940 | 2.940 | 2.730 | 2.822 | 2.822 | 623,285 |
| 2025-05-07 | 3.264 | 3.264 | 2.930 | 2.953 | 2.953 | 453,995 |
| 2025-05-06 | 3.275 | 3.306 | 3.200 | 3.230 | 3.230 | 130,988 |
| 2025-05-02 | 3.072 | 3.258 | 3.066 | 3.152 | 3.152 | 235,845 |
| 2025-04-30 | 3.048 | 3.096 | 2.998 | 3.096 | 3.096 | 146,140 |
| 2025-04-29 | 3.066 | 3.098 | 3.020 | 3.038 | 3.038 | 99,093 |
| 2025-04-28 | 3.154 | 3.234 | 3.042 | 3.052 | 3.052 | 244,571 |
| 2025-04-25 | 3.150 | 3.170 | 3.096 | 3.122 | 3.122 | 51,571 |
| 2025-04-24 | 3.095 | 3.220 | 2.962 | 3.114 | 3.114 | 279,655 |
| 2025-04-23 | 3.072 | 3.164 | 3.072 | 3.116 | 3.116 | 71,519 |
| 2025-04-22 | 3.029 | 3.086 | 2.976 | 3.068 | 3.068 | 59,850 |
| 2025-04-17 | 2.990 | 3.020 | 2.956 | 3.004 | 3.004 | 42,775 |
| 2025-04-16 | 2.964 | 3.010 | 2.950 | 3.000 | 3.000 | 112,923 |
| 2025-04-15 | 2.858 | 3.064 | 2.858 | 2.998 | 2.998 | 228,824 |
| 2025-04-14 | 2.845 | 2.940 | 2.840 | 2.848 | 2.848 | 174,131 |
| 2025-04-11 | 2.843 | 2.868 | 2.788 | 2.860 | 2.860 | 150,020 |
| 2025-04-10 | 2.775 | 2.988 | 2.774 | 2.802 | 2.802 | 205,990 |
| 2025-04-09 | 2.782 | 2.782 | 2.714 | 2.742 | 2.742 | 73,817 |
| 2025-04-08 | 2.710 | 2.876 | 2.710 | 2.826 | 2.826 | 100,604 |
| 2025-04-07 | 2.689 | 2.772 | 2.452 | 2.772 | 2.772 | 223,704 |
| 2025-04-04 | 2.795 | 2.795 | 2.641 | 2.686 | 2.686 | 176,631 |
| 2025-04-03 | 2.895 | 2.928 | 2.784 | 2.792 | 2.792 | 88,067 |
| 2025-04-02 | 2.903 | 2.953 | 2.834 | 2.918 | 2.918 | 58,429 |
| 2025-04-01 | 2.953 | 2.975 | 2.898 | 2.911 | 2.911 | 61,657 |
| 2025-03-31 | 3.005 | 3.005 | 2.876 | 2.920 | 2.920 | 231,616 |
| 2025-03-28 | 3.080 | 3.100 | 2.973 | 3.047 | 3.047 | 125,218 |
| 2025-03-27 | 3.208 | 3.208 | 3.050 | 3.079 | 3.079 | 161,963 |
| 2025-03-26 | 3.074 | 3.243 | 3.074 | 3.201 | 3.201 | 81,290 |
| 2025-03-25 | 3.108 | 3.157 | 3.045 | 3.083 | 3.083 | 212,595 |
| 2025-03-24 | 3.240 | 3.360 | 3.143 | 3.161 | 3.161 | 323,566 |
| 2025-03-21 | 3.265 | 3.348 | 3.158 | 3.195 | 3.195 | 75,136 |
| 2025-03-20 | 3.275 | 3.363 | 3.216 | 3.272 | 3.272 | 139,577 |
| 2025-03-19 | 3.400 | 3.440 | 3.286 | 3.303 | 3.303 | 270,896 |
| 2025-03-18 | 3.279 | 3.514 | 3.279 | 3.382 | 3.382 | 345,928 |
| 2025-03-17 | 3.158 | 3.338 | 3.084 | 3.276 | 3.276 | 359,971 |
| 2025-03-14 | 3.215 | 3.250 | 3.194 | 3.220 | 3.220 | 169,381 |
| 2025-03-13 | 3.210 | 3.305 | 3.195 | 3.214 | 3.214 | 276,645 |
| 2025-03-12 | 3.148 | 3.355 | 3.109 | 3.231 | 3.231 | 666,786 |
| 2025-03-11 | 3.040 | 3.118 | 2.991 | 3.099 | 3.099 | 170,041 |
| 2025-03-10 | 3.005 | 3.147 | 2.980 | 3.050 | 3.050 | 478,054 |
| 2025-03-07 | 3.275 | 3.301 | 3.119 | 3.193 | 3.193 | 378,765 |
| 2025-03-06 | 3.420 | 3.550 | 3.200 | 3.286 | 3.286 | 572,930 |
| 2025-03-05 | 3.368 | 3.465 | 3.297 | 3.410 | 3.410 | 395,272 |
| 2025-03-04 | 3.388 | 3.541 | 3.210 | 3.333 | 3.333 | 893,490 |
| 2025-03-03 | 3.005 | 3.380 | 3.000 | 3.360 | 3.360 | 1,035,648 |
| 2025-02-28 | 2.805 | 3.075 | 2.763 | 2.996 | 2.996 | 1,018,207 |
| 2025-02-27 | 2.583 | 2.849 | 2.537 | 2.831 | 2.831 | 438,388 |
| 2025-02-26 | 2.705 | 2.780 | 2.705 | 2.768 | 2.768 | 223,307 |
| 2025-02-25 | 2.640 | 2.713 | 2.590 | 2.705 | 2.705 | 138,284 |
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.