Juventus Football Club S.p.A. (FRA:JUV)
Germany · Delayed Price · Currency is EUR 2.088
+0.072 (3.57%)
Last updated: Jun 19, 2026, 4:40 PM CET
FRA:JUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | -2.06% | 15 |
| Jun 17, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.09% | - |
| Jun 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,200 |
| Jun 15, 2026 | 2.13 | 2.21 | 2.13 | 2.20 | 2.20 | 4.56% | 1 |
| Jun 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.25% | - |
| Jun 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.98% | - |
| Jun 10, 2026 | 1.96 | 2.12 | 1.96 | 2.12 | 2.12 | 8.22% | 1 |
| Jun 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.56% | 5 |
| Jun 8, 2026 | 1.93 | 2.02 | 1.93 | 1.97 | 1.97 | 1.03% | 5 |
| Jun 5, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.42% | - |
| Jun 4, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 1.75% | - |
| Jun 3, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.15% | - |
| Jun 2, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.75% | - |
| Jun 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.40% | - |
| May 29, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.84% | - |
| May 28, 2026 | 1.96 | 2.04 | 1.96 | 1.96 | 1.96 | -0.81% | 1 |
| May 27, 2026 | 1.99 | 2.02 | 1.96 | 1.97 | 1.97 | -0.50% | 293 |
| May 26, 2026 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -3.41% | - |
| May 25, 2026 | 1.94 | 2.05 | 1.94 | 2.05 | 2.05 | 6.37% | - |
| May 22, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.38% | - |
| May 21, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.81% | - |
| May 20, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 3.95% | - |
| May 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.05% | - |
| May 18, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -3.41% | - |
| May 15, 2026 | 1.94 | 2.00 | 1.94 | 1.97 | 1.97 | -0.76% | 100 |
| May 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.90% | - |
| May 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.11% | - |
| May 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.30% | - |
| May 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| May 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.90% | - |
| May 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.62% | - |
| May 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.82% | - |
| May 5, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -1.51% | - |
| May 4, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.70% | - |
| Apr 30, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -1.09% | - |
| Apr 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.30% | - |
| Apr 28, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Apr 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.89% | 150 |
| Apr 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.40% | - |
| Apr 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.59% | - |
| Apr 22, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 0.30% | - |
| Apr 21, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.59% | - |
| Apr 20, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 0.40% | - |
| Apr 17, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.20% | - |
| Apr 16, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | - |
| Apr 15, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.86% | - |
| Apr 14, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 2.92% | - |
| Apr 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.00% | - |
| Apr 10, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 1.01% | - |
| Apr 9, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -2.26% | - |