Juventus Football Club S.p.A. (BIT:JUVE)
Italy · Delayed Price · Currency is EUR 2.784
+0.012 (0.43%)
Aug 1, 2025, 12:44 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.79 | 2.79 | 2.76 | 2.78 | 2.78 | 0.22% | 92,830 |
| Jul 31, 2025 | 2.76 | 2.80 | 2.76 | 2.77 | 2.77 | - | 426,074 |
| Jul 30, 2025 | 2.79 | 2.83 | 2.76 | 2.77 | 2.77 | -0.72% | 608,479 |
| Jul 29, 2025 | 2.82 | 2.83 | 2.79 | 2.79 | 2.79 | -0.71% | 680,236 |
| Jul 28, 2025 | 2.87 | 2.88 | 2.81 | 2.81 | 2.81 | -1.40% | 313,876 |
| Jul 25, 2025 | 2.84 | 2.85 | 2.82 | 2.85 | 2.85 | - | 460,781 |
| Jul 24, 2025 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | - | 498,646 |
| Jul 23, 2025 | 2.92 | 2.94 | 2.85 | 2.85 | 2.85 | -0.70% | 866,692 |
| Jul 22, 2025 | 2.88 | 2.91 | 2.86 | 2.87 | 2.87 | -0.69% | 574,289 |
| Jul 21, 2025 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | -0.34% | 309,732 |
| Jul 18, 2025 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | -0.34% | 336,329 |
| Jul 17, 2025 | 2.92 | 2.95 | 2.91 | 2.91 | 2.91 | 0.69% | 328,161 |
| Jul 16, 2025 | 2.91 | 3.00 | 2.89 | 2.89 | 2.89 | -1.37% | 650,164 |
| Jul 15, 2025 | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | - | 316,668 |
| Jul 14, 2025 | 2.87 | 2.94 | 2.86 | 2.93 | 2.93 | 1.03% | 376,567 |
| Jul 11, 2025 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 380,408 |
| Jul 10, 2025 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | - | 511,418 |
| Jul 9, 2025 | 2.97 | 3.00 | 2.94 | 2.94 | 2.94 | - | 564,713 |
| Jul 8, 2025 | 2.95 | 2.98 | 2.92 | 2.94 | 2.94 | 0.34% | 766,349 |
| Jul 7, 2025 | 2.98 | 3.03 | 2.82 | 2.93 | 2.93 | -2.01% | 3,124,625 |
| Jul 4, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -0.66% | 324,493 |
| Jul 3, 2025 | 3.00 | 3.02 | 2.97 | 3.01 | 3.01 | 0.33% | 643,864 |
| Jul 2, 2025 | 3.02 | 3.07 | 2.99 | 3.00 | 3.00 | -0.66% | 1,176,818 |
| Jul 1, 2025 | 3.09 | 3.09 | 3.01 | 3.02 | 3.02 | -2.27% | 757,050 |
| Jun 30, 2025 | 3.17 | 3.17 | 3.09 | 3.09 | 3.09 | -1.28% | 467,924 |
| Jun 27, 2025 | 3.24 | 3.24 | 3.07 | 3.13 | 3.13 | -4.57% | 2,652,592 |
| Jun 26, 2025 | 3.30 | 3.35 | 3.28 | 3.28 | 3.28 | -0.30% | 1,006,149 |
| Jun 25, 2025 | 3.22 | 3.33 | 3.21 | 3.29 | 3.29 | 2.49% | 2,115,029 |
| Jun 24, 2025 | 3.16 | 3.23 | 3.14 | 3.21 | 3.21 | 2.23% | 859,889 |
| Jun 23, 2025 | 3.08 | 3.16 | 3.07 | 3.14 | 3.14 | 1.95% | 1,099,244 |
| Jun 20, 2025 | 3.05 | 3.17 | 3.05 | 3.08 | 3.08 | 1.32% | 2,046,824 |
| Jun 19, 2025 | 3.05 | 3.11 | 3.03 | 3.04 | 3.04 | -0.65% | 385,750 |
| Jun 18, 2025 | 3.08 | 3.14 | 3.04 | 3.06 | 3.06 | -0.65% | 698,312 |
| Jun 17, 2025 | 3.07 | 3.09 | 3.03 | 3.08 | 3.08 | 0.33% | 315,455 |
| Jun 16, 2025 | 3.06 | 3.10 | 3.02 | 3.07 | 3.07 | 0.33% | 594,883 |
| Jun 13, 2025 | 3.06 | 3.12 | 3.06 | 3.06 | 3.06 | -1.61% | 771,050 |
| Jun 12, 2025 | 3.18 | 3.20 | 3.10 | 3.11 | 3.11 | -2.20% | 804,263 |
| Jun 11, 2025 | 3.17 | 3.19 | 3.15 | 3.18 | 3.18 | 1.27% | 670,440 |
| Jun 10, 2025 | 3.14 | 3.19 | 3.11 | 3.14 | 3.14 | 0.32% | 855,733 |
| Jun 9, 2025 | 3.21 | 3.21 | 3.13 | 3.13 | 3.13 | -2.49% | 639,420 |
| Jun 6, 2025 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -0.93% | 413,839 |
| Jun 5, 2025 | 3.25 | 3.30 | 3.20 | 3.24 | 3.24 | 0.62% | 799,606 |
| Jun 4, 2025 | 3.21 | 3.26 | 3.21 | 3.22 | 3.22 | - | 584,393 |
| Jun 3, 2025 | 3.35 | 3.35 | 3.21 | 3.22 | 3.22 | -3.88% | 1,825,238 |
| Jun 2, 2025 | 3.14 | 3.38 | 3.13 | 3.35 | 3.35 | 6.69% | 3,564,051 |
| May 30, 2025 | 3.13 | 3.16 | 3.08 | 3.14 | 3.14 | 0.32% | 2,068,060 |
| May 29, 2025 | 3.20 | 3.24 | 3.12 | 3.13 | 3.13 | -2.19% | 1,680,957 |
| May 28, 2025 | 3.19 | 3.23 | 3.17 | 3.20 | 3.20 | -0.62% | 670,816 |
| May 27, 2025 | 3.15 | 3.28 | 3.14 | 3.22 | 3.22 | 2.22% | 1,370,996 |
| May 26, 2025 | 3.45 | 3.48 | 3.11 | 3.15 | 3.15 | -4.55% | 5,392,032 |