Juventus Football Club Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.30	2.30	2.28	2.29	2.29	0.35%	442,496
Feb 19, 2026	2.34	2.36	2.28	2.28	2.28	-2.89%	532,801
Feb 18, 2026	2.31	2.36	2.30	2.35	2.35	-0.34%	582,146
Feb 17, 2026	2.33	2.37	2.31	2.36	2.36	2.34%	273,035
Feb 16, 2026	2.30	2.33	2.29	2.30	2.30	-0.43%	405,040
Feb 13, 2026	2.30	2.33	2.30	2.31	2.31	0.61%	347,094
Feb 12, 2026	2.39	2.39	2.30	2.30	2.30	-2.62%	550,641
Feb 11, 2026	2.39	2.40	2.36	2.36	2.36	-1.58%	561,419
Feb 10, 2026	2.39	2.43	2.35	2.40	2.40	1.78%	932,705
Feb 9, 2026	2.39	2.39	2.34	2.36	2.36	-0.59%	680,595
Feb 6, 2026	2.40	2.40	2.32	2.37	2.37	-1.66%	1,364,520
Feb 5, 2026	2.49	2.49	2.41	2.41	2.41	-2.74%	689,854
Feb 4, 2026	2.45	2.50	2.42	2.48	2.48	0.40%	999,404
Feb 3, 2026	2.54	2.54	2.45	2.47	2.47	-2.53%	1,642,338
Feb 2, 2026	2.57	2.58	2.53	2.53	2.53	-1.32%	565,993
Jan 30, 2026	2.55	2.59	2.55	2.57	2.57	0.31%	385,708
Jan 29, 2026	2.61	2.63	2.55	2.56	2.56	-2.22%	962,433
Jan 28, 2026	2.63	2.63	2.59	2.62	2.62	-0.68%	869,894
Jan 27, 2026	2.65	2.67	2.63	2.64	2.64	-1.05%	627,005
Jan 26, 2026	2.69	2.71	2.66	2.66	2.66	0.38%	1,024,169
Jan 23, 2026	2.69	2.69	2.63	2.65	2.65	-1.04%	591,871
Jan 22, 2026	2.69	2.70	2.65	2.68	2.68	0.45%	756,914
Jan 21, 2026	2.62	2.67	2.62	2.67	2.67	1.68%	446,521
Jan 20, 2026	2.66	2.68	2.61	2.63	2.63	-2.38%	857,167
Jan 19, 2026	2.71	2.72	2.64	2.69	2.69	-3.24%	1,466,924
Jan 16, 2026	2.68	2.81	2.66	2.78	2.78	3.73%	1,887,987
Jan 15, 2026	2.67	2.71	2.67	2.68	2.68	-0.07%	489,032
Jan 14, 2026	2.74	2.77	2.68	2.68	2.68	-2.47%	925,003
Jan 13, 2026	2.82	2.82	2.75	2.75	2.75	-	678,016
Jan 12, 2026	2.79	2.79	2.72	2.75	2.75	0.36%	486,188
Jan 9, 2026	2.67	2.75	2.67	2.74	2.74	2.54%	914,084
Jan 8, 2026	2.75	2.79	2.66	2.67	2.67	-2.77%	1,190,147
Jan 7, 2026	2.83	2.84	2.74	2.75	2.75	-1.65%	1,143,604
Jan 6, 2026	2.79	2.82	2.73	2.79	2.79	-0.29%	1,121,550
Jan 5, 2026	2.90	2.91	2.79	2.80	2.80	-3.38%	1,566,888
Jan 2, 2026	2.89	2.93	2.88	2.90	2.90	0.28%	651,452
Dec 30, 2025	2.90	2.94	2.86	2.89	2.89	-0.34%	1,250,478
Dec 29, 2025	2.89	2.95	2.84	2.90	2.90	0.76%	1,882,235
Dec 23, 2025	2.86	2.89	2.80	2.88	2.88	0.35%	1,803,852
Dec 22, 2025	2.95	2.98	2.84	2.87	2.87	2.14%	4,181,299
Dec 19, 2025	2.65	2.83	2.60	2.81	2.81	7.25%	4,302,607
Dec 18, 2025	2.61	2.69	2.56	2.62	2.62	1.55%	2,789,114
Dec 17, 2025	2.63	2.68	2.56	2.58	2.58	-3.01%	2,525,518
Dec 16, 2025	2.59	2.81	2.52	2.66	2.66	2.31%	8,642,723
Dec 15, 2025	2.34	2.61	2.33	2.60	2.60	18.51%	8,544,013
Dec 12, 2025	2.22	2.25	2.19	2.19	2.19	-0.90%	1,960,951
Dec 11, 2025	2.25	2.25	2.18	2.21	2.21	-0.98%	1,082,611
Dec 10, 2025	2.18	2.24	2.18	2.24	2.24	2.38%	494,705
Dec 9, 2025	2.21	2.22	2.17	2.18	2.18	-1.27%	1,257,044
Dec 8, 2025	2.28	2.28	2.21	2.21	2.21	-2.98%	1,447,342