Juventus Football Club Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	2.07	2.09	2.02	2.02	2.02	-2.70%	742,533
Apr 8, 2026	2.05	2.11	2.03	2.07	2.07	4.64%	1,818,794
Apr 7, 2026	2.02	2.05	1.98	1.98	1.98	-0.90%	813,410
Apr 2, 2026	2.02	2.04	1.99	2.00	2.00	-1.48%	764,173
Apr 1, 2026	2.04	2.04	1.95	2.03	2.03	1.10%	1,569,174
Mar 31, 2026	2.01	2.05	1.99	2.01	2.01	0.40%	568,997
Mar 30, 2026	1.98	2.02	1.97	2.00	2.00	0.86%	704,113
Mar 27, 2026	1.99	2.01	1.96	1.98	1.98	-0.55%	640,288
Mar 26, 2026	2.04	2.04	1.99	1.99	1.99	-1.68%	974,958
Mar 25, 2026	2.01	2.06	2.01	2.03	2.03	1.40%	713,567
Mar 24, 2026	2.06	2.06	1.99	2.00	2.00	-1.96%	746,550
Mar 23, 2026	2.01	2.09	1.98	2.04	2.04	-1.83%	1,210,654
Mar 20, 2026	2.08	2.10	2.06	2.08	2.08	0.19%	741,960
Mar 19, 2026	2.13	2.13	2.07	2.07	2.07	-2.72%	544,801
Mar 18, 2026	2.16	2.19	2.13	2.13	2.13	-1.57%	511,293
Mar 17, 2026	2.17	2.18	2.12	2.17	2.17	-0.37%	605,932
Mar 16, 2026	2.24	2.25	2.16	2.17	2.17	-2.51%	716,177
Mar 13, 2026	2.11	2.27	2.08	2.23	2.23	5.69%	1,381,367
Mar 12, 2026	2.20	2.22	2.11	2.11	2.11	-4.52%	769,238
Mar 11, 2026	2.20	2.25	2.19	2.21	2.21	0.55%	435,232
Mar 10, 2026	2.22	2.23	2.19	2.20	2.20	0.27%	411,463
Mar 9, 2026	2.18	2.23	2.17	2.19	2.19	-1.79%	560,627
Mar 6, 2026	2.26	2.27	2.19	2.23	2.23	-0.80%	641,663
Mar 5, 2026	2.25	2.27	2.23	2.25	2.25	-0.18%	360,195
Mar 4, 2026	2.25	2.28	2.24	2.25	2.25	0.09%	474,996
Mar 3, 2026	2.28	2.30	2.21	2.25	2.25	-1.66%	788,319
Mar 2, 2026	2.30	2.35	2.28	2.29	2.29	-2.39%	514,518
Feb 27, 2026	2.33	2.36	2.29	2.35	2.35	0.17%	671,652
Feb 26, 2026	2.28	2.35	2.25	2.34	2.34	2.72%	661,624
Feb 25, 2026	2.23	2.30	2.23	2.28	2.28	1.97%	358,841
Feb 24, 2026	2.27	2.27	2.24	2.24	2.24	-0.27%	361,935
Feb 23, 2026	2.27	2.29	2.24	2.24	2.24	-2.10%	591,403
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