Juventus Football Club S.p.A. (BIT:JUVE)
Italy · Delayed Price · Currency is EUR 1.704
+0.024 (1.43%)
Oct 16, 2026, 11:25 AM CET
Juventus Football Club Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 1.43% | 97,140 |
| 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 |
| Aug 27, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.19% | 346,901 |
| Aug 26, 2026 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.19% | 244,488 |
| Aug 25, 2026 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.29% | 361,357 |
| Aug 24, 2026 | 2.11 | 2.11 | 2.06 | 2.07 | 2.07 | -1.99% | 617,398 |
| Aug 21, 2026 | 2.07 | 2.11 | 2.04 | 2.11 | 2.11 | 3.33% | 716,679 |
| Aug 20, 2026 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | 0.20% | 437,653 |
| Aug 19, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.35% | 504,919 |
| Aug 18, 2026 | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | 0.49% | 324,464 |
| Aug 17, 2026 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | 0.10% | 454,683 |
| Aug 14, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.58% | 414,645 |
| Aug 13, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -0.10% | 337,392 |
| Aug 12, 2026 | 2.09 | 2.13 | 2.07 | 2.07 | 2.07 | -0.58% | 843,850 |
| Aug 11, 2026 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | 0.68% | 446,756 |
| Aug 10, 2026 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | 1.27% | 428,119 |