Juventus Football Club S.p.A. (BIT:JUVE)
Italy · Delayed Price · Currency is EUR 2.966
-0.016 (-0.54%)
Aug 28, 2025, 5:35 PM CET
Juventus Football Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | -0.34% | 573,394 |
| Aug 27, 2025 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | -0.67% | 455,168 |
| Aug 26, 2025 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -1.64% | 762,019 |
| Aug 25, 2025 | 3.10 | 3.16 | 3.04 | 3.05 | 3.05 | -0.65% | 911,981 |
| Aug 22, 2025 | 3.05 | 3.09 | 3.02 | 3.07 | 3.07 | 1.66% | 753,826 |
| Aug 21, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | - | 425,594 |
| Aug 20, 2025 | 3.00 | 3.03 | 2.97 | 3.02 | 3.02 | 0.33% | 582,461 |
| Aug 19, 2025 | 3.06 | 3.08 | 3.01 | 3.01 | 3.01 | -1.63% | 837,584 |
| Aug 18, 2025 | 2.95 | 3.11 | 2.95 | 3.06 | 3.06 | 4.08% | 1,894,635 |
| Aug 14, 2025 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | 1.73% | 422,125 |
| Aug 13, 2025 | 2.88 | 2.93 | 2.88 | 2.89 | 2.89 | - | 253,192 |
| Aug 12, 2025 | 2.93 | 2.94 | 2.87 | 2.89 | 2.89 | -0.69% | 434,977 |
| Aug 11, 2025 | 2.97 | 2.98 | 2.91 | 2.91 | 2.91 | -1.69% | 404,240 |
| Aug 8, 2025 | 2.92 | 2.99 | 2.91 | 2.96 | 2.96 | 1.02% | 541,480 |
| Aug 7, 2025 | 2.95 | 2.97 | 2.88 | 2.93 | 2.93 | 1.03% | 455,892 |
| Aug 6, 2025 | 2.88 | 2.99 | 2.88 | 2.90 | 2.90 | 1.05% | 1,350,030 |
| Aug 5, 2025 | 2.85 | 2.88 | 2.83 | 2.87 | 2.87 | 1.06% | 425,138 |
| Aug 4, 2025 | 2.80 | 2.86 | 2.80 | 2.84 | 2.84 | 2.16% | 342,391 |
| Aug 1, 2025 | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | 0.36% | 376,092 |
| Jul 31, 2025 | 2.76 | 2.80 | 2.76 | 2.77 | 2.77 | - | 534,473 |
| 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 |