Skip to main content
Juventus Football Club S.p.A. (BIT:JUVE)
Italy flag Italy · Delayed Price · Currency is EUR
2.050
0.00 (0.00%)
Apr 29, 2026, 9:26 AM CET

Juventus Football Club Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.092.092.042.052.05-0.97%346,061
Apr 27, 20262.102.102.042.072.07-0.48%405,269
Apr 24, 20262.072.102.062.082.080.68%658,145
Apr 23, 20262.072.082.052.072.07-715,667
Apr 22, 20262.092.122.062.072.07-0.10%957,536
Apr 21, 20262.072.102.052.072.070.19%755,880
Apr 20, 20262.092.132.062.062.06-0.19%1,840,512
Apr 17, 20262.072.092.052.072.071.37%1,169,880
Apr 16, 20262.062.062.032.042.04-0.20%618,247
Apr 15, 20262.092.102.042.042.04-1.92%989,883
Apr 14, 20262.082.092.052.082.080.97%653,537
Apr 13, 20262.092.122.052.062.060.68%1,224,481
Apr 10, 20262.052.072.032.052.051.59%812,845
Apr 9, 20262.072.092.022.022.02-2.70%742,533
Apr 8, 20262.052.112.032.072.074.64%1,818,794
Apr 7, 20262.022.051.981.981.98-0.90%813,410
Apr 2, 20262.022.041.992.002.00-1.48%764,173
Apr 1, 20262.042.041.952.032.031.10%1,569,174
Mar 31, 20262.012.051.992.012.010.40%568,997
Mar 30, 20261.982.021.972.002.000.86%704,113
Mar 27, 20261.992.011.961.981.98-0.55%640,288
Mar 26, 20262.042.041.991.991.99-1.68%974,958
Mar 25, 20262.012.062.012.032.031.40%713,567
Mar 24, 20262.062.061.992.002.00-1.96%746,550
Mar 23, 20262.012.091.982.042.04-1.83%1,210,654
Mar 20, 20262.082.102.062.082.080.19%741,960
Mar 19, 20262.132.132.072.072.07-2.72%544,801
Mar 18, 20262.162.192.132.132.13-1.57%511,293
Mar 17, 20262.172.182.122.172.17-0.37%605,932
Mar 16, 20262.242.252.162.172.17-2.51%716,177
Mar 13, 20262.112.272.082.232.235.69%1,381,367
Mar 12, 20262.202.222.112.112.11-4.52%769,238
Mar 11, 20262.202.252.192.212.210.55%435,232
Mar 10, 20262.222.232.192.202.200.27%411,463
Mar 9, 20262.182.232.172.192.19-1.79%560,627
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