Juventus Football Club Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.14	2.16	2.07	2.15	2.15	1.22%	59,160
Mar 12, 2026	2.22	2.28	2.12	2.12	2.12	-5.01%	97,561
Mar 11, 2026	2.21	2.27	2.19	2.24	2.24	1.64%	41,644
Mar 10, 2026	2.21	2.23	2.20	2.20	2.20	-	78,603
Mar 9, 2026	2.23	2.23	2.17	2.20	2.20	-1.70%	96,026
Mar 6, 2026	2.25	2.31	2.19	2.24	2.24	-0.89%	124,728
Mar 5, 2026	2.24	2.26	2.23	2.26	2.26	-0.70%	99,076
Mar 4, 2026	2.24	2.28	2.23	2.27	2.27	0.35%	158,568
Mar 3, 2026	2.31	2.30	2.21	2.27	2.27	-1.90%	171,765
Mar 2, 2026	2.34	2.34	2.28	2.31	2.31	-1.62%	86,819
Feb 27, 2026	2.34	2.37	2.28	2.35	2.35	0.17%	148,970
Feb 26, 2026	2.26	2.34	2.26	2.34	2.34	2.81%	238,772
Feb 25, 2026	2.25	2.30	2.19	2.28	2.28	0.97%	70,113
Feb 24, 2026	2.25	2.27	2.22	2.26	2.26	-	37,445
Feb 23, 2026	2.30	2.29	2.25	2.26	2.26	-1.83%	79,820
Feb 20, 2026	2.31	2.32	2.28	2.30	2.30	-0.95%	81,245
Feb 19, 2026	2.34	2.36	2.28	2.32	2.32	-1.78%	120,348
Feb 18, 2026	2.32	2.36	2.26	2.36	2.36	0.34%	148,330
Feb 17, 2026	2.32	2.36	2.28	2.36	2.36	1.64%	56,256
Feb 16, 2026	2.33	2.33	2.30	2.32	2.32	0.17%	60,152
Feb 13, 2026	2.30	2.34	2.30	2.31	2.31	0.61%	48,864
Feb 12, 2026	2.38	2.38	2.30	2.30	2.30	-3.36%	126,218
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