Juventus Football Club S.p.A. (LON:0H65)
London · Delayed Price · Currency is GBP · Price in EUR 1.920
-0.004 (-0.21%)
At close: Sep 25, 2026
LON:0H65 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.95 | 1.97 | 1.92 | 1.92 | 1.92 | -0.82% | 53,070 |
| Sep 23, 2026 | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -0.21% | 3,074 |
| Sep 22, 2026 | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | -0.97% | 65,847 |
| Sep 21, 2026 | 1.94 | 1.99 | 1.92 | 1.96 | 1.96 | 2.77% | 87,445 |
| Sep 18, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -1.19% | 85,201 |
| Sep 17, 2026 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | 2.49% | 63,349 |
| Sep 16, 2026 | 1.90 | 1.94 | 1.85 | 1.89 | 1.89 | -0.37% | 38,254 |
| Sep 15, 2026 | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | -2.12% | 68,473 |
| Sep 14, 2026 | 1.98 | 1.96 | 1.89 | 1.93 | 1.93 | -2.22% | 221,523 |
| Sep 11, 2026 | 1.98 | 2.01 | 1.95 | 1.98 | 1.98 | 0.66% | 89,574 |
| Sep 10, 2026 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | 0.10% | 45,240 |
| Sep 9, 2026 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -2.34% | 152,248 |
| Sep 8, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | -0.10% | 103,123 |
| Sep 7, 2026 | 2.06 | 2.04 | 2.01 | 2.01 | 2.01 | -1.47% | 109,086 |
| Sep 4, 2026 | 2.07 | 2.11 | 2.04 | 2.04 | 2.04 | -0.39% | 81,062 |
| Sep 3, 2026 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | 0.49% | 70,441 |
| Sep 2, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.29% | 48,827 |
| Sep 1, 2026 | 2.08 | 2.09 | 2.04 | 2.05 | 2.05 | -1.82% | 157,338 |
| Aug 31, 2026 | 2.05 | 2.13 | 2.05 | 2.08 | 2.08 | 0.34% | 73,723 |
| Aug 28, 2026 | 2.08 | 2.10 | 2.07 | 2.08 | 2.08 | 0.05% | 38,138 |
| Aug 27, 2026 | 2.08 | 2.09 | 2.03 | 2.08 | 2.08 | -0.19% | 59,379 |
| Aug 26, 2026 | 2.08 | 2.13 | 2.08 | 2.08 | 2.08 | 0.19% | 32,504 |
| Aug 25, 2026 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | 0.10% | 81,501 |
| Aug 24, 2026 | 2.11 | 2.15 | 2.06 | 2.07 | 2.07 | -1.80% | 160,246 |
| Aug 21, 2026 | 2.06 | 2.11 | 2.01 | 2.11 | 2.11 | 3.33% | 145,534 |
| Aug 20, 2026 | 2.05 | 2.07 | 2.04 | 2.04 | 2.04 | 0.20% | 54,136 |
| Aug 19, 2026 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -1.16% | 86,315 |
| Aug 18, 2026 | 2.07 | 2.08 | 2.02 | 2.06 | 2.06 | 0.19% | 47,722 |
| Aug 17, 2026 | 2.07 | 2.09 | 2.06 | 2.06 | 2.06 | 0.19% | 97,152 |
| Aug 14, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.58% | 69,103 |
| Aug 13, 2026 | 2.09 | 2.14 | 2.07 | 2.07 | 2.07 | -0.10% | 145,753 |
| Aug 12, 2026 | 2.07 | 2.12 | 2.07 | 2.07 | 2.07 | -0.48% | 174,725 |
| Aug 11, 2026 | 2.06 | 2.08 | 2.02 | 2.08 | 2.08 | 1.07% | 39,945 |
| Aug 10, 2026 | 2.07 | 2.09 | 2.00 | 2.06 | 2.06 | 0.78% | 75,741 |
| Aug 7, 2026 | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | -1.64% | 83,066 |
| Aug 6, 2026 | 2.10 | 2.11 | 2.07 | 2.08 | 2.08 | -0.67% | 131,934 |
| Aug 5, 2026 | 2.07 | 2.13 | 2.02 | 2.09 | 2.09 | 0.97% | 87,480 |
| Aug 4, 2026 | 2.07 | 2.10 | 2.05 | 2.07 | 2.07 | 0.88% | 105,181 |
| Aug 3, 2026 | 2.05 | 2.11 | 2.05 | 2.05 | 2.05 | 0.20% | 87,725 |
| Jul 31, 2026 | 2.07 | 2.10 | 2.05 | 2.05 | 2.05 | -1.25% | 76,890 |
| Jul 30, 2026 | 2.06 | 2.11 | 2.06 | 2.07 | 2.07 | 0.19% | 111,798 |
| Jul 29, 2026 | 2.05 | 2.10 | 2.03 | 2.07 | 2.07 | 0.98% | 96,580 |
| Jul 28, 2026 | 2.03 | 2.06 | 2.04 | 2.05 | 2.05 | 0.69% | 54,295 |
| Jul 27, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | -0.20% | 36,815 |
| Jul 24, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 1.39% | 74,688 |
| Jul 23, 2026 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -1.76% | 125,422 |
| Jul 22, 2026 | 2.04 | 2.09 | 2.00 | 2.05 | 2.05 | 0.20% | 119,251 |
| Jul 21, 2026 | 2.04 | 2.05 | 2.01 | 2.04 | 2.04 | 0.29% | 80,517 |
| Jul 20, 2026 | 2.05 | 2.11 | 2.01 | 2.04 | 2.04 | -0.10% | 78,378 |
| Jul 17, 2026 | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -2.02% | 159,325 |