Skip to main content
Juventus Football Club S.p.A. (BIT:JUVE)
Italy flag Italy · Delayed Price · Currency is EUR
2.280
+0.020 (0.88%)
At close: Dec 5, 2025

Juventus Football Club Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.762.782.702.702.70-1.31%354,091
Oct 9, 20252.752.772.732.742.74-0.73%434,838
Oct 8, 20252.782.822.752.762.760.51%665,266
Oct 7, 20252.772.782.742.742.740.44%341,584
Oct 6, 20252.722.762.722.732.73-0.15%280,540
Oct 3, 20252.722.772.722.742.74-0.07%441,407
Oct 2, 20252.742.782.722.742.740.37%594,184
Oct 1, 20252.732.762.712.732.730.07%436,678
Sep 30, 20252.792.812.722.732.73-2.29%947,409
Sep 29, 20252.792.832.762.792.79-2.17%1,264,150
Sep 26, 20252.842.872.812.852.850.99%608,704
Sep 25, 20252.842.852.802.822.820.07%460,110
Sep 24, 20252.822.852.822.822.82-663,702
Sep 23, 20252.892.902.822.822.82-2.29%1,528,066
Sep 22, 20252.942.942.882.892.89-2.23%883,276
Sep 19, 20252.963.002.952.952.95-0.34%528,953
Sep 18, 20252.983.022.952.962.960.47%422,219
Sep 17, 20253.003.032.952.952.95-2.06%566,142
Sep 16, 20252.993.062.983.013.010.94%1,085,704
Sep 15, 20252.993.042.962.982.981.57%708,984
Sep 12, 20252.932.952.922.942.940.20%304,762
Sep 11, 20252.912.942.902.932.930.96%394,241
Sep 10, 20252.952.952.902.902.90-0.55%403,269
Sep 9, 20252.982.982.922.922.92-1.15%302,434
Sep 8, 20252.982.992.932.952.95-1.27%384,832
Sep 5, 20252.953.062.952.992.991.70%1,116,577
Sep 4, 20252.912.992.912.942.941.45%766,532
Sep 3, 20252.902.962.892.902.900.14%276,591
Sep 2, 20252.962.962.892.902.90-0.96%426,042
Sep 1, 20252.953.012.922.922.92-0.41%570,726
Aug 29, 20252.972.982.912.942.94-1.01%659,032
Aug 28, 20253.003.012.972.972.97-0.54%573,394
Aug 27, 20253.003.022.972.982.98-0.60%455,168
Aug 26, 20253.073.073.003.003.00-1.77%762,019
Aug 25, 20253.103.163.043.053.05-0.52%911,981
Aug 22, 20253.053.093.023.073.071.59%753,826
Aug 21, 20253.003.053.003.023.020.07%425,594
Aug 20, 20253.003.032.973.023.020.20%582,461
Aug 19, 20253.063.083.013.013.01-1.63%837,584
Aug 18, 20252.953.112.953.063.064.22%1,894,635
Aug 14, 20252.902.962.902.942.941.66%422,125
Aug 13, 20252.882.932.882.892.89-253,192
Aug 12, 20252.932.942.872.892.89-0.69%434,977
Aug 11, 20252.972.982.912.912.91-1.56%404,240
Aug 8, 20252.922.992.912.962.961.09%541,480
Aug 7, 20252.952.972.882.932.930.83%455,892
Aug 6, 20252.882.992.882.902.901.04%1,350,030
Aug 5, 20252.852.882.832.872.871.13%425,138
Aug 4, 20252.802.862.802.842.842.08%342,391
Aug 1, 20252.792.812.762.782.780.36%376,092
Jul 31, 20252.762.802.762.772.77-534,473
Jul 30, 20252.792.832.762.772.77-0.65%608,479
Jul 29, 20252.822.832.792.792.79-0.64%680,236
Jul 28, 20252.872.882.812.812.81-1.47%313,876
Jul 25, 20252.842.852.822.852.85-460,781
Jul 24, 20252.892.892.842.852.85-498,646
Jul 23, 20252.922.942.852.852.85-0.77%866,692
Jul 22, 20252.882.912.862.872.87-0.76%574,289
Jul 21, 20252.902.922.882.892.89-0.34%309,732
Jul 18, 20252.902.922.902.902.90-0.27%336,329