Skip to main content
Juventus Football Club S.p.A. (BIT:JUVE)
Italy flag Italy · Delayed Price · Currency is EUR
2.232
-0.018 (-0.80%)
At close: Mar 6, 2026

Juventus Football Club Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.262.272.192.232.23-0.80%641,663
Mar 5, 20262.252.272.232.252.25-0.18%360,195
Mar 4, 20262.252.282.242.252.250.09%474,996
Mar 3, 20262.282.302.212.252.25-1.66%788,319
Mar 2, 20262.302.352.282.292.29-2.39%514,518
Feb 27, 20262.332.362.292.352.350.17%671,652
Feb 26, 20262.282.352.252.342.342.72%661,624
Feb 25, 20262.232.302.232.282.281.97%358,841
Feb 24, 20262.272.272.242.242.24-0.27%361,935
Feb 23, 20262.272.292.242.242.24-2.10%591,403
Feb 20, 20262.302.302.282.292.290.35%442,496
Feb 19, 20262.342.362.282.282.28-2.89%532,801
Feb 18, 20262.312.362.302.352.35-0.34%582,146
Feb 17, 20262.332.372.312.362.362.34%273,035
Feb 16, 20262.302.332.292.302.30-0.43%405,040
Feb 13, 20262.302.332.302.312.310.61%347,094
Feb 12, 20262.392.392.302.302.30-2.62%550,641
Feb 11, 20262.392.402.362.362.36-1.58%561,419
Feb 10, 20262.392.432.352.402.401.78%932,705
Feb 9, 20262.392.392.342.362.36-0.59%680,595
Feb 6, 20262.402.402.322.372.37-1.66%1,364,520
Feb 5, 20262.492.492.412.412.41-2.74%689,854
Feb 4, 20262.452.502.422.482.480.40%999,404
Feb 3, 20262.542.542.452.472.47-2.53%1,642,338
Feb 2, 20262.572.582.532.532.53-1.32%565,993
Jan 30, 20262.552.592.552.572.570.31%385,708
Jan 29, 20262.612.632.552.562.56-2.22%962,433
Jan 28, 20262.632.632.592.622.62-0.68%869,894
Jan 27, 20262.652.672.632.642.64-1.05%627,005
Jan 26, 20262.692.712.662.662.660.38%1,024,169
Jan 23, 20262.692.692.632.652.65-1.04%591,871
Jan 22, 20262.692.702.652.682.680.45%756,914
Jan 21, 20262.622.672.622.672.671.68%446,521
Jan 20, 20262.662.682.612.632.63-2.38%857,167
Jan 19, 20262.712.722.642.692.69-3.24%1,466,924
Jan 16, 20262.682.812.662.782.783.73%1,887,987
Jan 15, 20262.672.712.672.682.68-0.07%489,032
Jan 14, 20262.742.772.682.682.68-2.47%925,003
Jan 13, 20262.822.822.752.752.75-678,016
Jan 12, 20262.792.792.722.752.750.36%486,188
Jan 9, 20262.672.752.672.742.742.54%914,084
Jan 8, 20262.752.792.662.672.67-2.77%1,190,147
Jan 7, 20262.832.842.742.752.75-1.65%1,143,604
Jan 6, 20262.792.822.732.792.79-0.29%1,121,550
Jan 5, 20262.902.912.792.802.80-3.38%1,566,888
Jan 2, 20262.892.932.882.902.900.28%651,452
Dec 30, 20252.902.942.862.892.89-0.34%1,250,478
Dec 29, 20252.892.952.842.902.900.76%1,882,235
Dec 23, 20252.862.892.802.882.880.35%1,803,852
Dec 22, 20252.952.982.842.872.872.14%4,181,299
Dec 19, 20252.652.832.602.812.817.25%4,302,607
Dec 18, 20252.612.692.562.622.621.55%2,789,114
Dec 17, 20252.632.682.562.582.58-3.01%2,525,518
Dec 16, 20252.592.812.522.662.662.31%8,642,723
Dec 15, 20252.342.612.332.602.6018.51%8,544,013
Dec 12, 20252.222.252.192.192.19-0.90%1,960,951
Dec 11, 20252.252.252.182.212.21-0.98%1,082,611
Dec 10, 20252.182.242.182.242.242.38%494,705
Dec 9, 20252.212.222.172.182.18-1.27%1,257,044
Dec 8, 20252.282.282.212.212.21-2.98%1,447,342
Dec 5, 20252.282.302.262.282.280.88%724,339
Dec 4, 20252.332.332.262.262.26-2.08%1,105,709
Dec 3, 20252.352.352.312.312.31-0.52%588,272
Dec 2, 20252.342.362.322.322.32-0.85%513,213
Dec 1, 20252.332.362.292.342.340.86%719,424
Nov 28, 20252.342.362.322.322.32-1.02%658,470
Nov 27, 20252.352.382.332.342.340.34%483,518
Nov 26, 20252.412.412.322.342.34-0.85%990,545
Nov 25, 20252.452.472.352.362.36-3.44%1,740,599
Nov 24, 20252.512.542.412.442.44-1.69%1,407,863
Nov 21, 20252.592.612.452.482.48-8.41%44,930,680
Nov 20, 20252.682.722.682.712.711.12%182,961
Nov 19, 20252.662.722.662.682.680.22%277,240
Nov 18, 20252.652.692.642.672.670.30%380,283
Nov 17, 20252.642.702.632.672.670.38%212,179
Nov 14, 20252.662.662.612.662.66-0.52%290,373
Nov 13, 20252.662.682.652.672.67-0.22%301,359
Nov 12, 20252.672.692.662.682.680.45%423,114
Nov 11, 20252.702.702.662.662.66-0.08%226,217
Nov 10, 20252.702.702.662.672.67-0.97%582,586
Nov 7, 20252.662.722.662.692.691.05%333,406
Nov 6, 20252.692.692.662.662.66-0.67%227,438
Nov 5, 20252.722.772.652.682.68-1.61%494,844
Nov 4, 20252.732.782.722.732.73-0.15%220,143
Nov 3, 20252.782.792.732.732.73-0.51%185,676
Oct 31, 20252.772.842.742.742.74-1.29%984,126
Oct 30, 20252.842.872.762.782.78-1.77%536,899
Oct 29, 20252.842.882.792.832.831.07%701,537
Oct 28, 20252.802.872.772.802.800.65%901,121
Oct 27, 20252.762.832.752.782.780.29%727,336
Oct 24, 20252.772.792.762.772.770.29%590,778
Oct 23, 20252.712.812.712.772.772.07%762,072
Oct 22, 20252.712.742.712.712.71-0.22%305,142
Oct 21, 20252.682.722.652.722.721.72%439,700
Oct 20, 20252.622.682.602.672.670.45%485,404
Oct 17, 20252.692.712.652.662.66-1.85%272,786
Oct 16, 20252.682.732.652.712.711.96%336,321
Oct 15, 20252.702.702.662.662.660.15%273,168
Oct 14, 20252.682.692.622.652.65-1.41%596,510
Oct 13, 20252.712.742.692.692.69-0.44%346,312