Juventus Football Club S.p.A. (FRA:JUV)
Germany · Delayed Price · Currency is EUR 1.531
-0.029 (-1.86%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:JUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -1.86% | 2 |
| Oct 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.08% | - |
| Oct 21, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 5.53% | 2 |
| Oct 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.63% | 800 |
| Oct 19, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Oct 16, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.56% | - |
| Oct 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.01% | - |
| Oct 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.71% | - |
| Oct 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 12, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.70% | - |
| Oct 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.95% | - |
| Oct 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.82% | - |
| Oct 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.64% | - |
| Oct 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.12% | - |
| Oct 5, 2026 | 1.69 | 1.79 | 1.69 | 1.73 | 1.73 | 1.11% | 350 |
| Oct 2, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 2.64% | - |
| Oct 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.58% | - |
| Sep 30, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | -5.72% | 154 |
| Sep 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.05% | - |
| Sep 28, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.52% | - |
| Sep 25, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 0.05% | - |
| Sep 24, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.48% | - |
| Sep 23, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.63% | - |
| Sep 22, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.25% | 39 |
| Sep 21, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.00% | - |
| Sep 18, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.79% | - |
| Sep 17, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 2.82% | - |
| Sep 16, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -4.86% | 5 |
| Sep 15, 2026 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | 1.31% | 7 |
| Sep 14, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -3.05% | 7 |
| Sep 11, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 1 |
| Sep 10, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | 2 |
| Sep 9, 2026 | 1.98 | 2.04 | 1.98 | 1.98 | 1.98 | -0.50% | 102 |
| Sep 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 2 |
| Sep 7, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.79% | 2 |
| Sep 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.60% | 1 |
| Sep 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.79% | 20 |
| Sep 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | - |
| Sep 1, 2026 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -0.68% | 8 |
| Aug 31, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.29% | - |
| Aug 28, 2026 | 2.03 | 2.11 | 2.03 | 2.04 | 2.04 | 0.39% | 1 |
| Aug 27, 2026 | 2.04 | 2.11 | 2.03 | 2.03 | 2.03 | -0.49% | 1 |
| Aug 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.10% | - |
| Aug 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.78% | - |
| Aug 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.10% | - |
| Aug 21, 2026 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 2.80% | - |
| Aug 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.30% | - |
| Aug 19, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.69% | - |
| Aug 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.20% | - |
| Aug 17, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 0.20% | - |