Skip to main content
logo
Juventus Football Club S.p.A. (BIT:JUVE)
Italy flag Italy · Delayed Price · Currency is EUR
2.034
-0.016 (-0.78%)
Apr 30, 2026, 5:36 PM CET

Juventus Football Club Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262.052.052.032.032.03-0.78%613,820
Apr 29, 20262.082.092.052.052.05-556,820
Apr 28, 20262.092.092.042.052.05-0.97%346,061
Apr 27, 20262.102.102.042.072.07-0.48%405,269
Apr 24, 20262.072.102.062.082.080.68%658,145
Apr 23, 20262.072.082.052.072.07-715,667
Apr 22, 20262.092.122.062.072.07-0.10%957,536
Apr 21, 20262.072.102.052.072.070.19%755,880
Apr 20, 20262.092.132.062.062.06-0.19%1,840,512
Apr 17, 20262.072.092.052.072.071.37%1,169,880
Apr 16, 20262.062.062.032.042.04-0.20%618,247
Apr 15, 20262.092.102.042.042.04-1.92%989,883
Apr 14, 20262.082.092.052.082.080.97%653,537
Apr 13, 20262.092.122.052.062.060.68%1,224,481
Apr 10, 20262.052.072.032.052.051.59%812,845
Apr 9, 20262.072.092.022.022.02-2.70%742,533
Apr 8, 20262.052.112.032.072.074.64%1,818,794
Apr 7, 20262.022.051.981.981.98-0.90%813,410
Apr 2, 20262.022.041.992.002.00-1.48%764,173
Apr 1, 20262.042.041.952.032.031.10%1,569,174
Mar 31, 20262.012.051.992.012.010.40%568,997
Mar 30, 20261.982.021.972.002.000.86%704,113
Mar 27, 20261.992.011.961.981.98-0.55%640,288
Mar 26, 20262.042.041.991.991.99-1.68%974,958
Mar 25, 20262.012.062.012.032.031.40%713,567
Mar 24, 20262.062.061.992.002.00-1.96%746,550
Mar 23, 20262.012.091.982.042.04-1.83%1,210,654
Mar 20, 20262.082.102.062.082.080.19%741,960
Mar 19, 20262.132.132.072.072.07-2.72%544,801
Mar 18, 20262.162.192.132.132.13-1.57%511,293
Mar 17, 20262.172.182.122.172.17-0.37%605,932
Mar 16, 20262.242.252.162.172.17-2.51%716,177
Mar 13, 20262.112.272.082.232.235.69%1,381,367
Mar 12, 20262.202.222.112.112.11-4.52%769,238
Mar 11, 20262.202.252.192.212.210.55%435,232
Mar 10, 20262.222.232.192.202.200.27%411,463
Mar 9, 20262.182.232.172.192.19-1.79%560,627
Mar 6, 20262.262.272.192.232.23-0.80%641,663
Mar 5, 20262.252.272.232.252.25-0.18%360,195
Mar 4, 20262.252.282.242.252.250.09%474,996
Mar 3, 20262.282.302.212.252.25-1.66%788,319
Mar 2, 20262.302.352.282.292.29-2.39%514,518
Feb 27, 20262.332.362.292.352.350.17%671,652
Feb 26, 20262.282.352.252.342.342.72%661,624
Feb 25, 20262.232.302.232.282.281.97%358,841
Feb 24, 20262.272.272.242.242.24-0.27%361,935
Feb 23, 20262.272.292.242.242.24-2.10%591,403
Feb 20, 20262.302.302.282.292.290.35%442,496
Feb 19, 20262.342.362.282.282.28-2.89%532,801
Feb 18, 20262.312.362.302.352.35-0.34%582,146