Juventus Football Club S.p.A. (JVTSF)
OTCMKTS · Delayed Price · Currency is USD
2.890
+0.224 (8.39%)
Feb 12, 2026, 10:40 AM EST
Juventus Football Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.11 | 3.11 | 2.67 | 2.67 | 2.67 | -5.46% | 450 |
| Feb 6, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | 301 |
| Feb 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -13.74% | 750 |
| Feb 2, 2026 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | -2.34% | 1,112 |
| Jan 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.40% | 200 |
| Jan 29, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 130 |
| Jan 26, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 1,050 |
| Jan 22, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 2.96% | 1,199 |
| Jan 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 147 |
| Jan 20, 2026 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | -4.28% | 250 |
| Jan 16, 2026 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | 2.78% | 250 |
| Jan 13, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 685 |
| Jan 8, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -6.36% | 300 |
| Jan 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 125 |
| Jan 5, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -0.23% | 725 |
| Dec 29, 2025 | 3.31 | 3.41 | 3.31 | 3.41 | 3.41 | 3.12% | 1,455 |
| Dec 26, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -5.71% | 290 |
| Dec 24, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 4.01% | 100 |
| Dec 22, 2025 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | 8.89% | 2,910 |
| Dec 17, 2025 | 3.13 | 3.20 | 3.05 | 3.10 | 3.10 | -0.96% | 3,965 |
| Dec 16, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.63% | 420 |
| Dec 15, 2025 | 3.00 | 3.08 | 2.92 | 3.08 | 3.08 | 2.16% | 15,545 |
| Dec 12, 2025 | 2.39 | 3.01 | 2.39 | 3.01 | 3.01 | 7.50% | 17,407 |
| Dec 8, 2025 | 2.63 | 2.80 | 2.63 | 2.80 | 2.80 | 3.32% | 775 |
| Dec 5, 2025 | 2.82 | 2.82 | 2.71 | 2.71 | 2.71 | 0.37% | 1,400 |
| Dec 4, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | -3.57% | 5,410 |
| Nov 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 330 |
| Nov 24, 2025 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | -7.47% | 2,176 |
| Nov 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.48% | 150 |
| Nov 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.06% | 100 |
| Nov 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | 106 |
| Nov 6, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 19.77% | 365 |
| Nov 4, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -20.06% | 100 |
| Oct 30, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | 131 |
| Oct 28, 2025 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | - | 600 |
| Oct 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.69% | 146 |
| Oct 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.56% | 100 |
| Oct 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,927 |
| Oct 14, 2025 | 3.11 | 3.40 | 3.10 | 3.40 | 3.40 | 7.77% | 4,070 |
| Oct 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.92% | 150 |
| Oct 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | 151 |
| Oct 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 150 |
| Oct 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 100 |
| Oct 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 100 |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 417 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | 755 |
| Sep 29, 2025 | 3.38 | 3.38 | 3.37 | 3.38 | 3.38 | 0.15% | 6,451 |
| Sep 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -7.91% | 125 |
| Sep 24, 2025 | 3.39 | 3.67 | 3.39 | 3.67 | 3.67 | -0.95% | 1,368 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.93% | 1,900 |