Juventus Football Club historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 2.620 | 2.646 | 2.587 | 2.632 | 2.632 | 250,800 |
| 2025-02-21 | 2.578 | 2.620 | 2.560 | 2.570 | 2.570 | 231,676 |
| 2025-02-20 | 2.690 | 2.725 | 2.540 | 2.550 | 2.550 | 1,003,222 |
| 2025-02-19 | 2.815 | 2.948 | 2.805 | 2.912 | 2.912 | 641,680 |
| 2025-02-18 | 2.733 | 2.870 | 2.715 | 2.796 | 2.796 | 436,923 |
| 2025-02-17 | 2.580 | 2.810 | 2.580 | 2.748 | 2.748 | 997,799 |
| 2025-02-14 | 2.495 | 2.611 | 2.435 | 2.530 | 2.530 | 239,287 |
| 2025-02-13 | 2.348 | 2.519 | 2.340 | 2.502 | 2.502 | 235,015 |
| 2025-02-12 | 2.368 | 2.387 | 2.296 | 2.330 | 2.330 | 91,862 |
| 2025-02-11 | 2.353 | 2.407 | 2.325 | 2.360 | 2.360 | 70,481 |
| 2025-02-10 | 2.335 | 2.405 | 2.335 | 2.340 | 2.340 | 80,861 |
| 2025-02-07 | 2.353 | 2.359 | 2.299 | 2.316 | 2.316 | 152,223 |
| 2025-02-06 | 2.358 | 2.411 | 2.327 | 2.327 | 2.327 | 139,106 |
| 2025-02-05 | 2.400 | 2.455 | 2.320 | 2.351 | 2.351 | 141,958 |
| 2025-02-04 | 2.405 | 2.454 | 2.351 | 2.391 | 2.391 | 183,122 |
| 2025-02-03 | 2.452 | 2.452 | 2.371 | 2.392 | 2.392 | 195,295 |
| 2025-01-31 | 2.420 | 2.476 | 2.408 | 2.465 | 2.465 | 152,809 |
| 2025-01-30 | 2.470 | 2.470 | 2.391 | 2.432 | 2.432 | 379,450 |
| 2025-01-29 | 2.513 | 2.515 | 2.482 | 2.498 | 2.498 | 66,530 |
| 2025-01-28 | 2.485 | 2.578 | 2.457 | 2.500 | 2.500 | 58,907 |
| 2025-01-27 | 2.440 | 2.534 | 2.426 | 2.502 | 2.502 | 150,282 |
| 2025-01-24 | 2.538 | 2.559 | 2.505 | 2.511 | 2.511 | 81,430 |
| 2025-01-23 | 2.563 | 2.574 | 2.506 | 2.529 | 2.529 | 62,267 |
| 2025-01-22 | 2.620 | 2.629 | 2.539 | 2.553 | 2.553 | 262,142 |
| 2025-01-21 | 2.625 | 2.661 | 2.567 | 2.659 | 2.659 | 95,948 |
| 2025-01-20 | 2.605 | 2.666 | 2.556 | 2.629 | 2.629 | 167,787 |
| 2025-01-17 | 2.558 | 2.573 | 2.527 | 2.563 | 2.563 | 141,723 |
| 2025-01-16 | 2.583 | 2.649 | 2.524 | 2.542 | 2.542 | 196,123 |
| 2025-01-15 | 2.578 | 2.600 | 2.554 | 2.571 | 2.571 | 98,075 |
| 2025-01-14 | 2.680 | 2.751 | 2.530 | 2.550 | 2.550 | 202,988 |
| 2025-01-13 | 2.723 | 2.741 | 2.651 | 2.656 | 2.656 | 174,979 |
| 2025-01-10 | 2.763 | 2.777 | 2.702 | 2.709 | 2.709 | 179,353 |
| 2025-01-09 | 2.713 | 2.741 | 2.690 | 2.730 | 2.730 | 65,301 |
| 2025-01-08 | 2.788 | 2.798 | 2.708 | 2.710 | 2.710 | 150,892 |
| 2025-01-07 | 2.805 | 2.818 | 2.760 | 2.784 | 2.784 | 138,746 |
| 2025-01-06 | 2.963 | 2.968 | 2.789 | 2.801 | 2.801 | 456,436 |
| 2025-01-03 | 3.010 | 3.010 | 2.951 | 2.995 | 2.995 | 105,838 |
| 2025-01-02 | 3.025 | 3.110 | 2.970 | 2.991 | 2.991 | 80,610 |
| 2024-12-30 | 3.020 | 3.084 | 2.965 | 3.022 | 3.022 | 41,479 |
| 2024-12-27 | 2.988 | 3.064 | 2.959 | 3.015 | 3.015 | 199,209 |
| 2024-12-23 | 3.005 | 3.093 | 2.943 | 2.966 | 2.966 | 53,366 |
| 2024-12-20 | 3.025 | 3.102 | 2.916 | 3.040 | 3.040 | 402,192 |
| 2024-12-19 | 3.095 | 3.100 | 3.005 | 3.040 | 3.040 | 35,206 |
| 2024-12-18 | 3.118 | 3.127 | 3.060 | 3.095 | 3.095 | 76,607 |
| 2024-12-17 | 2.993 | 3.141 | 2.943 | 3.104 | 3.104 | 152,667 |
| 2024-12-16 | 3.035 | 3.100 | 2.901 | 3.023 | 3.023 | 257,463 |
| 2024-12-13 | 3.103 | 3.145 | 3.067 | 3.115 | 3.115 | 103,187 |
| 2024-12-12 | 3.210 | 3.290 | 3.050 | 3.085 | 3.085 | 166,903 |
| 2024-12-11 | 3.035 | 3.107 | 2.962 | 3.048 | 3.048 | 189,228 |
| 2024-12-10 | 3.035 | 3.055 | 2.956 | 3.031 | 3.031 | 31,070 |
| 2024-12-09 | 3.065 | 3.077 | 2.952 | 3.001 | 3.001 | 227,248 |
| 2024-12-06 | 3.128 | 3.169 | 3.023 | 3.090 | 3.090 | 86,748 |
| 2024-12-05 | 3.108 | 3.195 | 3.042 | 3.121 | 3.121 | 60,005 |
| 2024-12-04 | 3.113 | 3.165 | 3.045 | 3.113 | 3.113 | 79,699 |
| 2024-12-03 | 3.108 | 3.169 | 3.033 | 3.104 | 3.104 | 157,070 |
| 2024-12-02 | 3.245 | 3.258 | 3.072 | 3.114 | 3.114 | 284,959 |
| 2024-11-29 | 3.265 | 3.353 | 3.199 | 3.250 | 3.250 | 252,983 |
| 2024-11-28 | 3.045 | 3.294 | 2.964 | 3.263 | 3.263 | 310,012 |
| 2024-11-27 | 3.065 | 3.100 | 3.024 | 3.042 | 3.042 | 101,231 |
| 2024-11-26 | 3.040 | 3.091 | 2.943 | 3.085 | 3.085 | 71,702 |
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.