Juventus Football Club historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.628	2.634	1.585	1.585	1.585	8
2026-10-22	1.630	2.634	1.630	1.630	1.630	0
2026-10-21	1.626	2.634	1.621	1.621	1.621	0
2026-10-20	1.661	2.634	1.630	1.630	1.630	0
2026-10-19	1.712	2.634	1.646	1.646	1.646	0
2026-10-16	1.707	2.634	1.707	1.707	1.707	320
2026-10-15	1.715	1.734	1.669	1.734	1.734	43,847
2026-10-14	1.736	1.759	1.693	1.730	1.730	124,777
2026-10-13	1.733	1.775	1.726	1.726	1.726	130,352
2026-10-12	1.767	1.767	1.704	1.704	1.704	40,819
2026-10-09	1.767	1.800	1.733	1.754	1.754	16,197
2026-10-08	1.762	1.762	1.726	1.756	1.756	111,613
2026-10-07	1.781	1.792	1.731	1.752	1.752	130,306
2026-10-06	1.761	1.807	1.761	1.779	1.779	147,943
2026-10-05	1.730	1.762	1.730	1.753	1.753	44,640
2026-10-02	1.742	1.794	1.742	1.746	1.746	284,283
2026-10-01	1.750	1.757	1.687	1.735	1.735	327,713
2026-09-30	1.767	1.767	1.650	1.708	1.708	482,627
2026-09-29	1.905	1.910	1.860	1.871	1.871	112,584
2026-09-28	1.942	1.957	1.891	1.912	1.912	214,218
2026-09-25	1.923	1.929	1.900	1.925	1.925	60,260
2026-09-24	1.954	1.969	1.921	1.923	1.923	53,070
2026-09-23	1.958	1.975	1.930	1.933	1.933	3,074
2026-09-22	1.975	1.985	1.944	1.944	1.944	65,847
2026-09-21	1.941	1.991	1.916	1.963	1.963	87,445
2026-09-18	1.956	1.956	1.905	1.916	1.916	85,201
2026-09-17	1.908	1.938	1.891	1.938	1.938	63,349
2026-09-16	1.895	1.936	1.850	1.916	1.916	38,254
2026-09-15	1.919	1.940	1.893	1.893	1.893	68,473
2026-09-14	1.961	1.961	1.888	1.934	1.934	221,523
2026-09-11	1.983	2.006	1.951	1.975	1.975	89,574
2026-09-10	1.985	1.995	1.953	1.981	1.981	45,240
2026-09-09	2.013	2.016	1.961	1.987	1.987	152,248
2026-09-08	2.020	2.028	1.996	2.010	2.010	103,123
2026-09-07	2.042	2.042	2.010	2.012	2.012	109,086
2026-09-04	2.067	2.110	2.042	2.067	2.067	81,062
2026-09-03	2.048	2.096	2.040	2.050	2.050	70,314
2026-09-02	2.046	2.060	2.038	2.048	2.048	48,827
2026-09-01	2.084	2.090	2.038	2.046	2.046	157,338
2026-08-28	2.077	2.096	2.074	2.077	2.077	38,138
2026-08-27	2.080	2.090	2.034	2.080	2.080	58,438
2026-08-26	2.082	2.128	2.078	2.080	2.080	32,504
2026-08-25	2.086	2.092	2.058	2.076	2.076	81,501
2026-08-24	2.112	2.152	2.056	2.074	2.074	160,246
2026-08-21	2.059	2.112	2.012	2.084	2.084	145,500
2026-08-20	2.051	2.068	2.044	2.061	2.061	48,278
2026-08-19	2.069	2.072	2.040	2.071	2.071	86,315
2026-08-18	2.073	2.082	2.022	2.064	2.064	47,722
2026-08-17	2.071	2.088	2.060	2.060	2.060	97,152
2026-08-14	2.088	2.088	2.056	2.057	2.057	69,103
2026-08-13	2.094	2.138	2.066	2.090	2.090	145,753
2026-08-12	2.068	2.120	2.068	2.112	2.112	174,553
2026-08-11	2.057	2.080	2.018	2.080	2.080	39,945
2026-08-10	2.065	2.094	2.004	2.058	2.058	75,741
2026-08-07	2.080	2.082	2.032	2.069	2.069	83,066
2026-08-06	2.100	2.108	2.068	2.077	2.077	131,934
2026-08-05	2.073	2.134	2.024	2.073	2.073	87,480
2026-08-04	2.065	2.100	2.046	2.070	2.070	105,181
2026-08-03	2.050	2.110	2.050	2.052	2.052	87,725
2026-07-31	2.073	2.096	2.047	2.047	2.047	76,890

Page 1 of 21 · 1,255 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.