Juventus Football Club Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.42	2.44	2.36	2.38	2.38	-0.92%	65,259
Feb 10, 2026	2.36	2.43	2.36	2.40	2.40	1.95%	64,915
Feb 9, 2026	2.38	2.39	2.34	2.36	2.36	-0.42%	113,478
Feb 6, 2026	2.44	2.40	2.33	2.37	2.37	-2.23%	101,681
Feb 5, 2026	2.49	2.50	2.42	2.42	2.42	-2.42%	169,550
Feb 4, 2026	2.48	2.50	2.42	2.48	2.48	0.40%	258,583
Feb 3, 2026	2.54	2.54	2.45	2.47	2.47	-2.53%	140,445
Feb 2, 2026	2.55	2.58	2.53	2.53	2.53	-1.86%	147,047
Jan 30, 2026	2.58	2.58	2.52	2.58	2.58	0.39%	59,632
Jan 29, 2026	2.60	2.63	2.55	2.57	2.57	-1.46%	95,784
Jan 28, 2026	2.65	2.66	2.59	2.61	2.61	-1.36%	158,798
Jan 27, 2026	2.66	2.67	2.63	2.65	2.65	-1.05%	41,813
Jan 26, 2026	2.68	2.71	2.65	2.67	2.67	1.06%	67,970
Jan 23, 2026	2.67	2.68	2.64	2.65	2.65	-0.90%	23,091
Jan 22, 2026	2.65	2.71	2.65	2.67	2.67	0.68%	57,158
Jan 21, 2026	2.64	2.67	2.62	2.65	2.65	1.30%	6,706
Jan 20, 2026	2.67	2.66	2.61	2.62	2.62	-1.73%	54,916
Jan 19, 2026	2.72	2.75	2.64	2.66	2.66	-2.99%	120,970
Jan 16, 2026	2.69	2.81	2.66	2.75	2.75	1.85%	127,662
Jan 15, 2026	2.69	2.71	2.67	2.70	2.70	-0.15%	38,481
Jan 14, 2026	2.75	2.77	2.67	2.70	2.70	-1.75%	50,613
Jan 13, 2026	2.77	2.82	2.75	2.75	2.75	-0.29%	45,321
Jan 12, 2026	2.72	2.79	2.72	2.76	2.76	0.73%	33,296
Jan 9, 2026	2.68	2.75	2.65	2.74	2.74	2.40%	64,221
Jan 8, 2026	2.79	2.78	2.66	2.67	2.67	-2.55%	62,983
Jan 7, 2026	2.80	2.83	2.73	2.74	2.74	-1.37%	120,139
Jan 6, 2026	2.83	2.82	2.74	2.78	2.78	-1.14%	86,227
Jan 5, 2026	2.91	2.91	2.80	2.81	2.81	-3.03%	120,868
Jan 2, 2026	2.87	2.97	2.84	2.90	2.90	0.35%	109,160
Dec 31, 2025	2.89	2.89	2.89	2.89	2.89	-0.34%	-
Dec 30, 2025	2.92	2.98	2.85	2.90	2.90	0.35%	81,774
Dec 29, 2025	2.88	2.95	2.85	2.89	2.89	1.44%	179,053
Dec 24, 2025	2.85	2.85	2.85	2.85	2.85	-0.87%	-
Dec 23, 2025	2.87	2.89	2.80	2.87	2.87	-0.42%	342,117
Dec 22, 2025	2.80	2.98	2.84	2.89	2.89	2.92%	558,723
Dec 19, 2025	2.63	2.83	2.61	2.80	2.80	7.27%	1,108,740
Dec 18, 2025	2.61	2.69	2.56	2.61	2.61	1.24%	355,249
Dec 17, 2025	2.66	2.67	2.56	2.58	2.58	-2.05%	508,498
Dec 16, 2025	2.59	2.81	2.52	2.64	2.64	1.38%	1,766,450
Dec 15, 2025	2.24	2.60	2.32	2.60	2.60	18.29%	1,619,979
Dec 12, 2025	2.22	2.25	2.19	2.20	2.20	-0.27%	134,627
Dec 11, 2025	2.23	2.25	2.17	2.20	2.20	-1.17%	137,839
Dec 10, 2025	2.18	2.24	2.18	2.23	2.23	2.39%	109,534
Dec 9, 2025	2.22	2.23	2.17	2.18	2.18	-1.89%	297,174
Dec 8, 2025	2.27	2.28	2.21	2.22	2.22	-2.20%	188,293
Dec 5, 2025	2.27	2.30	2.26	2.27	2.27	-0.18%	145,574
Dec 4, 2025	2.31	2.32	2.26	2.27	2.27	-1.56%	277,657
Dec 3, 2025	2.33	2.35	2.30	2.31	2.31	-0.43%	69,687
Dec 2, 2025	2.33	2.35	2.31	2.32	2.32	-0.60%	71,021
Dec 1, 2025	2.33	2.35	2.30	2.33	2.33	0.09%	57,169