Juventus Football Club Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	2.33	2.35	2.30	2.33	2.33	-0.43%	29,940
Nov 27, 2025	2.35	2.37	2.32	2.34	2.34	-0.43%	7,844
Nov 26, 2025	2.39	2.41	2.32	2.35	2.35	-0.84%	205,462
Nov 25, 2025	2.47	2.47	2.35	2.37	2.37	-3.18%	108,679
Nov 24, 2025	2.50	2.51	2.41	2.45	2.45	-2.00%	61,108
Nov 21, 2025	2.70	2.60	2.48	2.50	2.50	-6.79%	9,008,228
Nov 20, 2025	2.68	2.72	2.68	2.68	2.68	-1.11%	27,493
Nov 19, 2025	2.67	2.71	2.66	2.71	2.71	1.95%	12,067
Nov 18, 2025	2.67	2.68	2.65	2.66	2.66	-0.23%	35,867
Nov 17, 2025	2.66	2.69	2.63	2.67	2.67	0.38%	25,956
Nov 14, 2025	2.67	2.68	2.62	2.66	2.66	0.08%	20,571
Nov 13, 2025	2.66	2.68	2.65	2.65	2.65	-1.34%	9,055
Nov 12, 2025	2.68	2.70	2.65	2.69	2.69	0.52%	537
Nov 11, 2025	2.68	2.70	2.67	2.68	2.68	0.53%	168
Nov 10, 2025	2.69	2.71	2.66	2.66	2.66	-0.89%	42,756
Nov 7, 2025	2.68	2.70	2.66	2.69	2.69	0.60%	15,724
Nov 6, 2025	2.70	2.70	2.67	2.67	2.67	-0.60%	18,526
Nov 5, 2025	2.75	2.79	2.66	2.69	2.69	-1.76%	16,390
Nov 4, 2025	2.77	2.78	2.71	2.73	2.73	-0.29%	12,328
Nov 3, 2025	2.77	2.80	2.73	2.74	2.74	-0.44%	21,157
Oct 31, 2025	2.77	2.83	2.72	2.75	2.75	-0.65%	47,834
Oct 30, 2025	2.84	2.92	2.76	2.77	2.77	-2.05%	77,528
Oct 29, 2025	2.80	2.88	2.80	2.83	2.83	1.80%	155,379
Oct 28, 2025	2.80	2.87	2.76	2.78	2.78	-0.29%	105,343
Oct 27, 2025	2.78	2.83	2.71	2.79	2.79	0.72%	266,250
Oct 24, 2025	2.80	2.85	2.72	2.77	2.77	-0.43%	49,589
Oct 23, 2025	2.72	2.80	2.72	2.78	2.78	2.58%	82,660
Oct 22, 2025	2.72	2.74	2.71	2.71	2.71	-0.22%	32,473
Oct 21, 2025	2.68	2.72	2.61	2.72	2.72	1.34%	178,611
Oct 20, 2025	2.63	2.68	2.61	2.68	2.68	0.53%	112,919
Oct 17, 2025	2.67	2.77	2.65	2.67	2.67	-1.70%	101,638
Oct 16, 2025	2.67	2.72	2.65	2.71	2.71	1.65%	126,589
Oct 15, 2025	2.67	2.75	2.62	2.67	2.67	0.68%	52,319
Oct 14, 2025	2.71	2.69	2.62	2.65	2.65	-1.78%	128,041
Oct 13, 2025	2.73	2.74	2.69	2.70	2.70	-0.07%	179,433
Oct 10, 2025	2.75	2.76	2.69	2.70	2.70	-1.82%	121,416
Oct 9, 2025	2.75	2.76	2.70	2.75	2.75	-0.65%	108,219
Oct 8, 2025	2.75	2.81	2.75	2.77	2.77	0.36%	112,932
Oct 7, 2025	2.74	2.78	2.74	2.76	2.76	0.66%	52,732
Oct 6, 2025	2.73	2.75	2.71	2.74	2.74	-0.29%	71,663