Juventus Football Club S.p.A. (BIT:JUVE)
Italy · Delayed Price · Currency is EUR 1.670
+0.070 (4.38%)
Nov 5, 2026, 10:47 AM CET
Juventus Football Club Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.62 | 1.67 | 1.60 | 1.67 | 1.67 | 4.37% | 511,917 |
| Nov 4, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 789,018 |
| Nov 3, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -1.20% | 534,666 |
| Nov 2, 2026 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | 0.44% | 488,038 |
| Oct 30, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.67% | 375,708 |
| Oct 29, 2026 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 0.06% | 566,010 |
| Oct 28, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | 0.19% | 589,358 |
| Oct 27, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -1.83% | 533,396 |
| Oct 26, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 0.70% | 229,592 |
| Oct 23, 2026 | 1.61 | 1.64 | 1.57 | 1.57 | 1.57 | -2.73% | 606,100 |
| Oct 22, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.06% | 448,174 |
| Oct 21, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.04% | 314,991 |
| Oct 20, 2026 | 1.66 | 1.66 | 1.59 | 1.63 | 1.63 | -0.97% | 561,458 |
| Oct 19, 2026 | 1.67 | 1.70 | 1.63 | 1.65 | 1.65 | -2.66% | 701,311 |
| Oct 16, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | 0.77% | 295,594 |
| Oct 15, 2026 | 1.71 | 1.75 | 1.68 | 1.68 | 1.68 | -2.33% | 746,393 |
| Oct 14, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | - | 531,701 |
| Oct 13, 2026 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -0.98% | 371,485 |
| Oct 12, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -0.52% | 264,937 |
| Oct 9, 2026 | 1.72 | 1.81 | 1.72 | 1.75 | 1.75 | 0.92% | 588,176 |
| Oct 8, 2026 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -0.35% | 320,445 |
| Oct 7, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.13% | 423,275 |
| Oct 6, 2026 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | 1.64% | 635,161 |
| Oct 5, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.97% | 401,266 |
| Oct 2, 2026 | 1.79 | 1.80 | 1.70 | 1.75 | 1.75 | -1.85% | 590,375 |
| Oct 1, 2026 | 1.75 | 1.78 | 1.69 | 1.78 | 1.78 | 4.65% | 1,428,747 |
| Sep 30, 2026 | 1.68 | 1.77 | 1.58 | 1.70 | 1.70 | -8.85% | 5,101,412 |
| Sep 29, 2026 | 1.89 | 1.92 | 1.87 | 1.87 | 1.87 | -0.80% | 476,063 |
| Sep 28, 2026 | 1.93 | 1.95 | 1.88 | 1.88 | 1.88 | -2.54% | 382,153 |
| Sep 25, 2026 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 215,986 |
| Sep 24, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -0.26% | 218,216 |
| Sep 23, 2026 | 1.94 | 1.97 | 1.93 | 1.93 | 1.93 | 0.16% | 205,845 |
| Sep 22, 2026 | 1.96 | 1.99 | 1.93 | 1.93 | 1.93 | -1.63% | 254,847 |
| Sep 21, 2026 | 1.91 | 1.99 | 1.91 | 1.96 | 1.96 | 0.72% | 381,561 |
| Sep 18, 2026 | 1.94 | 1.96 | 1.91 | 1.95 | 1.95 | 0.57% | 350,525 |
| Sep 17, 2026 | 1.93 | 1.94 | 1.89 | 1.94 | 1.94 | 2.76% | 374,809 |
| Sep 16, 2026 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -0.37% | 558,612 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.20% | 740,626 |
| Sep 14, 2026 | 1.95 | 1.98 | 1.90 | 1.92 | 1.92 | -2.24% | 832,956 |
| Sep 11, 2026 | 1.97 | 2.01 | 1.95 | 1.96 | 1.96 | -0.46% | 1,097,523 |
| Sep 10, 2026 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | -0.10% | 442,737 |
| Sep 9, 2026 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | -1.94% | 669,001 |
| Sep 8, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | -0.10% | 417,409 |
| Sep 7, 2026 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -1.47% | 543,709 |
| Sep 4, 2026 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -0.78% | 342,439 |
| Sep 3, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.88% | 564,137 |
| Sep 2, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.29% | 337,912 |
| Sep 1, 2026 | 2.08 | 2.09 | 2.04 | 2.05 | 2.05 | -1.63% | 530,529 |
| Aug 31, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | - | 196,280 |
| Aug 28, 2026 | 2.09 | 2.10 | 2.07 | 2.08 | 2.08 | 0.58% | 216,580 |