Skip to main content
logo
Juventus Football Club S.p.A. (BIT:JUVE)
Italy flag Italy · Delayed Price · Currency is EUR
1.977
-0.033 (-1.64%)
May 21, 2026, 5:36 PM CET

Juventus Football Club Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262.022.021.991.99--0.90%244,460
May 20, 20262.012.021.972.012.010.40%388,602
May 19, 20261.962.021.962.002.003.14%654,256
May 18, 20261.901.981.881.941.94-3.53%1,432,754
May 15, 20262.022.032.002.012.01-697,848
May 14, 20262.022.022.002.012.010.50%559,755
May 13, 20262.022.042.002.002.00-0.99%355,681
May 12, 20262.062.062.022.022.02-0.30%240,674
May 11, 20262.052.072.022.032.030.50%759,914
May 8, 20262.042.052.012.022.02-0.59%538,746
May 7, 20262.032.072.012.032.03-0.20%738,576
May 6, 20262.032.052.002.032.032.21%733,885
May 5, 20262.022.041.991.991.99-1.97%1,064,883
May 4, 20262.062.062.032.032.03-0.20%458,129
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