Juventus Football Club S.p.A. (LON:0H65)
London · Delayed Price · Currency is GBP · Price in EUR 2.938
-0.004 (-0.14%)
At close: Sep 12, 2025
Juventus Football Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.93 | 2.96 | 2.91 | 2.94 | 2.94 | -0.14% | 51,692 |
| Sep 11, 2025 | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | 1.10% | 38,194 |
| Sep 10, 2025 | 2.93 | 2.95 | 2.87 | 2.91 | 2.91 | -0.61% | 43,191 |
| Sep 9, 2025 | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | -0.48% | 55,585 |
| Sep 8, 2025 | 3.00 | 3.05 | 2.93 | 2.94 | 2.94 | -1.34% | 61,643 |
| Sep 5, 2025 | 2.95 | 3.06 | 2.90 | 2.98 | 2.98 | 0.95% | 156,524 |
| Sep 4, 2025 | 2.92 | 2.98 | 2.91 | 2.95 | 2.95 | 1.65% | 64,214 |
| Sep 3, 2025 | 2.89 | 2.99 | 2.87 | 2.91 | 2.91 | 0.55% | 48,202 |
| Sep 2, 2025 | 2.95 | 2.96 | 2.89 | 2.89 | 2.89 | -1.16% | 91,749 |
| Sep 1, 2025 | 2.97 | 3.03 | 2.89 | 2.92 | 2.92 | 0.48% | 81,665 |
| Aug 29, 2025 | 2.98 | 2.99 | 2.91 | 2.91 | 2.91 | -2.35% | 188,895 |
| Aug 28, 2025 | 2.99 | 3.02 | 2.97 | 2.98 | 2.98 | -0.53% | 90,133 |
| Aug 27, 2025 | 3.02 | 3.08 | 2.97 | 3.00 | 3.00 | -0.13% | 58,437 |
| Aug 26, 2025 | 3.06 | 3.07 | 3.00 | 3.00 | 3.00 | -1.77% | 92,669 |
| Aug 25, 2025 | 3.10 | 3.16 | 3.04 | 3.05 | 3.05 | -0.46% | 162,897 |
| Aug 22, 2025 | 3.03 | 3.10 | 3.03 | 3.07 | 3.07 | 1.32% | 77,296 |
| Aug 21, 2025 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | 0.26% | 50,697 |
| Aug 20, 2025 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | -0.07% | 58,863 |
| Aug 19, 2025 | 3.08 | 3.13 | 3.01 | 3.02 | 3.02 | -1.37% | 89,947 |
| Aug 18, 2025 | 2.92 | 3.10 | 2.95 | 3.06 | 3.06 | 4.11% | 158,907 |
| Aug 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.44% | - |
| Aug 14, 2025 | 2.91 | 2.96 | 2.85 | 2.96 | 2.96 | 2.21% | 40,019 |
| Aug 13, 2025 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | -0.14% | 25,145 |
| Aug 12, 2025 | 2.93 | 2.93 | 2.88 | 2.90 | 2.90 | -0.55% | 44,706 |
| Aug 11, 2025 | 2.97 | 2.98 | 2.91 | 2.91 | 2.91 | -1.49% | 43,052 |
| Aug 8, 2025 | 2.93 | 2.99 | 2.91 | 2.96 | 2.96 | 0.61% | 63,321 |
| Aug 7, 2025 | 2.93 | 2.97 | 2.89 | 2.94 | 2.94 | 1.24% | 66,550 |
| Aug 6, 2025 | 2.88 | 2.99 | 2.88 | 2.90 | 2.90 | 0.97% | 118,042 |
| Aug 5, 2025 | 2.85 | 2.88 | 2.82 | 2.87 | 2.87 | 1.05% | 32,867 |
| Aug 4, 2025 | 2.80 | 2.87 | 2.78 | 2.84 | 2.84 | 1.57% | 37,949 |
| Aug 1, 2025 | 2.79 | 2.81 | 2.72 | 2.80 | 2.80 | 0.57% | 53,174 |
| Jul 31, 2025 | 2.79 | 2.79 | 2.76 | 2.78 | 2.78 | 0.43% | 96,036 |
| Jul 30, 2025 | 2.80 | 2.87 | 2.76 | 2.77 | 2.77 | -1.00% | 79,532 |
| Jul 29, 2025 | 2.80 | 2.84 | 2.79 | 2.80 | 2.80 | -0.28% | 148,250 |
| Jul 28, 2025 | 2.87 | 2.93 | 2.81 | 2.81 | 2.81 | -0.92% | 107,152 |
| Jul 25, 2025 | 2.87 | 2.91 | 2.82 | 2.83 | 2.83 | -0.77% | 86,980 |
| Jul 24, 2025 | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | 0.14% | 59,977 |
| Jul 23, 2025 | 2.89 | 2.97 | 2.85 | 2.85 | 2.85 | -1.31% | 162,330 |
| Jul 22, 2025 | 2.90 | 2.89 | 2.83 | 2.89 | 2.89 | -0.14% | 94,555 |
| Jul 21, 2025 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | -0.34% | 80,968 |
| Jul 18, 2025 | 2.93 | 2.93 | 2.86 | 2.90 | 2.90 | -0.21% | 94,071 |
| Jul 17, 2025 | 2.91 | 2.98 | 2.91 | 2.91 | 2.91 | -0.07% | 53,063 |
| Jul 16, 2025 | 2.93 | 3.00 | 2.91 | 2.91 | 2.91 | -0.95% | 120,611 |
| Jul 15, 2025 | 2.92 | 2.96 | 2.91 | 2.94 | 2.94 | 0.55% | 80,203 |
| Jul 14, 2025 | 2.91 | 2.94 | 2.88 | 2.92 | 2.92 | 0.48% | 86,730 |
| Jul 11, 2025 | 2.96 | 2.95 | 2.90 | 2.91 | 2.91 | -0.82% | 116,721 |
| Jul 10, 2025 | 2.98 | 2.97 | 2.92 | 2.93 | 2.93 | -0.34% | 70,851 |
| Jul 9, 2025 | 2.95 | 3.00 | 2.94 | 2.94 | 2.94 | -0.41% | 155,542 |
| Jul 8, 2025 | 2.95 | 3.01 | 2.92 | 2.96 | 2.96 | 1.72% | 192,514 |
| Jul 7, 2025 | 3.01 | 3.02 | 2.84 | 2.91 | 2.91 | -3.33% | 321,020 |