Juventus Football Club S.p.A. (LON:0H65)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.566
-0.002 (-0.13%)
At close: Nov 10, 2026
LON:0H65 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | -0.13% | 57,943 |
| Nov 9, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -1.01% | 35,909 |
| Nov 6, 2026 | 1.61 | 1.62 | 1.55 | 1.58 | 1.58 | -1.43% | 71,710 |
| Nov 5, 2026 | 1.59 | 1.66 | 1.59 | 1.61 | 1.61 | 1.64% | 81,467 |
| Nov 4, 2026 | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | 0.70% | 31,389 |
| Nov 3, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -1.07% | 69,748 |
| Nov 2, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | 0.44% | 19,687 |
| Oct 30, 2026 | 1.56 | 1.61 | 1.53 | 1.58 | 1.58 | 0.38% | 43,954 |
| Oct 29, 2026 | 1.56 | 1.58 | 1.51 | 1.57 | 1.57 | 0.90% | 203,398 |
| Oct 28, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.71% | 166,297 |
| Oct 27, 2026 | 1.59 | 1.58 | 1.52 | 1.55 | 1.55 | -2.64% | 128,342 |
| Oct 26, 2026 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | -0.06% | 35,402 |
| Oct 23, 2026 | 1.63 | 1.66 | 1.56 | 1.59 | 1.59 | -1.85% | 190,590 |
| Oct 22, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 0.12% | 4,787 |
| Oct 21, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 28,610 |
| Oct 20, 2026 | 1.66 | 1.68 | 1.59 | 1.61 | 1.61 | -3.01% | 104,934 |
| Oct 19, 2026 | 1.71 | 1.68 | 1.63 | 1.66 | 1.66 | -2.12% | 104,117 |
| Oct 16, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -2.19% | 38,391 |
| Oct 15, 2026 | 1.72 | 1.73 | 1.67 | 1.73 | 1.73 | 0.23% | 43,847 |
| Oct 14, 2026 | 1.74 | 1.76 | 1.69 | 1.73 | 1.73 | 0.23% | 124,777 |
| Oct 13, 2026 | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | 1.29% | 130,352 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -2.63% | 40,819 |
| Oct 9, 2026 | 1.77 | 1.80 | 1.73 | 1.75 | 1.75 | -0.40% | 16,517 |
| Oct 8, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 0.69% | 111,613 |
| Oct 7, 2026 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | -1.91% | 130,306 |
| Oct 6, 2026 | 1.74 | 1.81 | 1.76 | 1.78 | 1.78 | 1.48% | 147,943 |
| Oct 5, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 0.40% | 44,640 |
| Oct 2, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | -0.23% | 284,283 |
| Oct 1, 2026 | 1.75 | 1.76 | 1.69 | 1.75 | 1.75 | 2.76% | 327,713 |
| Sep 30, 2026 | 1.89 | 1.77 | 1.65 | 1.70 | 1.70 | -8.98% | 482,627 |
| Sep 29, 2026 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.14% | 112,584 |
| Sep 28, 2026 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -0.42% | 214,218 |
| Sep 25, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | -0.21% | 60,260 |
| 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 |