Juventus Football Club S.p.A. JUVE
MIL · Italy · Consumer Services
€1.78+0.08 (+4.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.78 | +4.65% | €1.75 | €1.78 | €1.69 | 1.43M |
| 2026-09-30 | €1.70 | -8.85% | €1.68 | €1.76 | €1.58 | 5.10M |
| 2026-09-29 | €1.87 | -0.80% | €1.89 | €1.92 | €1.87 | 476.06K |
| 2026-09-28 | €1.88 | -2.54% | €1.93 | €1.95 | €1.88 | 382.15K |
| 2026-09-25 | €1.93 | 0.00% | €1.93 | €1.93 | €1.90 | 215.99K |
| 2026-09-24 | €1.93 | -0.26% | €1.97 | €1.97 | €1.92 | 218.22K |
| 2026-09-23 | €1.93 | +0.16% | €1.94 | €1.97 | €1.93 | 205.85K |
| 2026-09-22 | €1.93 | -1.63% | €1.96 | €1.99 | €1.93 | 254.85K |
| 2026-09-21 | €1.96 | +0.72% | €1.91 | €1.99 | €1.91 | 381.56K |
| 2026-09-18 | €1.95 | +0.57% | €1.94 | €1.96 | €1.91 | 350.53K |
| 2026-09-17 | €1.94 | +2.76% | €1.93 | €1.94 | €1.89 | 374.81K |
| 2026-09-16 | €1.89 | -0.37% | €1.91 | €1.94 | €1.88 | 558.61K |
| 2026-09-15 | €1.89 | -1.20% | €1.92 | €1.92 | €1.89 | 740.63K |
| 2026-09-14 | €1.92 | -2.24% | €1.95 | €1.98 | €1.90 | 832.96K |
| 2026-09-11 | €1.96 | -0.46% | €1.97 | €2.01 | €1.95 | 1.10M |
| 2026-09-10 | €1.97 | -0.10% | €1.97 | €2.00 | €1.96 | 442.74K |
| 2026-09-09 | €1.97 | -1.94% | €2.00 | €2.02 | €1.96 | 669.00K |
| 2026-09-08 | €2.01 | -0.10% | €2.02 | €2.03 | €2.00 | 417.41K |
| 2026-09-07 | €2.01 | -1.47% | €2.07 | €2.07 | €2.01 | 543.71K |
| 2026-09-04 | €2.04 | -0.78% | €2.07 | €2.07 | €2.04 | 342.44K |
| 2026-09-03 | €2.06 | +0.88% | €2.04 | €2.08 | €2.04 | 564.14K |
| 2026-09-02 | €2.04 | -0.29% | €2.05 | €2.06 | €2.04 | 337.91K |
| 2026-09-01 | €2.05 | -1.63% | €2.08 | €2.09 | €2.04 | 530.53K |
| 2026-08-31 | €2.08 | 0.00% | €2.09 | €2.09 | €2.08 | 196.28K |
| 2026-08-28 | €2.08 | +0.58% | €2.09 | €2.10 | €2.07 | 216.58K |
| 2026-08-27 | €2.07 | -0.19% | €2.09 | €2.09 | €2.07 | 346.90K |
| 2026-08-26 | €2.07 | -0.19% | €2.08 | €2.09 | €2.07 | 244.49K |
| 2026-08-25 | €2.08 | +0.29% | €2.08 | €2.09 | €2.06 | 361.36K |
| 2026-08-24 | €2.07 | -1.99% | €2.11 | €2.11 | €2.06 | 617.40K |
| 2026-08-21 | €2.11 | +3.33% | €2.07 | €2.11 | €2.04 | 716.68K |
| 2026-08-20 | €2.04 | +0.20% | €2.07 | €2.07 | €2.04 | 437.65K |
| 2026-08-19 | €2.04 | -1.35% | €2.08 | €2.08 | €2.04 | 504.92K |
| 2026-08-18 | €2.07 | +0.49% | €2.06 | €2.08 | €2.06 | 324.46K |
| 2026-08-17 | €2.06 | +0.10% | €2.09 | €2.09 | €2.05 | 454.68K |
| 2026-08-14 | €2.06 | -0.58% | €2.10 | €2.10 | €2.06 | 414.65K |
| 2026-08-13 | €2.07 | -0.10% | €2.10 | €2.10 | €2.07 | 337.39K |
| 2026-08-12 | €2.07 | -0.58% | €2.09 | €2.13 | €2.07 | 843.85K |
| 2026-08-11 | €2.08 | +0.68% | €2.06 | €2.09 | €2.05 | 446.76K |
| 2026-08-10 | €2.07 | +1.27% | €2.06 | €2.08 | €2.04 | 428.12K |
| 2026-08-07 | €2.04 | -1.07% | €2.07 | €2.07 | €2.04 | 693.42K |
| 2026-08-06 | €2.06 | -1.71% | €2.10 | €2.11 | €2.06 | 560.97K |
| 2026-08-05 | €2.10 | +0.38% | €2.06 | €2.13 | €2.06 | 1.21M |
| 2026-08-04 | €2.09 | +2.15% | €2.05 | €2.09 | €2.04 | 829.19K |
| 2026-08-03 | €2.05 | +0.99% | €2.07 | €2.09 | €2.05 | 613.62K |
| 2026-07-31 | €2.03 | -1.84% | €2.06 | €2.10 | €2.03 | 725.83K |
| 2026-07-30 | €2.07 | +0.29% | €2.07 | €2.09 | €2.05 | 442.35K |
| 2026-07-29 | €2.06 | +0.49% | €2.07 | €2.07 | €2.04 | 321.29K |
| 2026-07-28 | €2.05 | +0.69% | €2.03 | €2.06 | €2.03 | 393.08K |
| 2026-07-27 | €2.04 | +0.99% | €2.02 | €2.06 | €2.02 | 354.16K |
| 2026-07-24 | €2.02 | +0.20% | €2.03 | €2.04 | €2.01 | 506.29K |
| 2026-07-23 | €2.01 | -1.57% | €2.06 | €2.06 | €2.01 | 552.54K |
| 2026-07-22 | €2.04 | +0.49% | €2.03 | €2.09 | €2.02 | 767.32K |
| 2026-07-21 | €2.03 | +0.59% | €2.03 | €2.05 | €2.01 | 394.27K |
| 2026-07-20 | €2.02 | -0.88% | €2.05 | €2.07 | €2.02 | 397.87K |
| 2026-07-17 | €2.04 | -1.83% | €2.08 | €2.08 | €2.03 | 475.05K |
| 2026-07-16 | €2.08 | -0.86% | €2.09 | €2.11 | €2.06 | 612.48K |
| 2026-07-15 | €2.10 | -0.19% | €2.11 | €2.11 | €2.07 | 355.66K |
| 2026-07-14 | €2.10 | +0.10% | €2.12 | €2.12 | €2.07 | 232.32K |
| 2026-07-13 | €2.10 | +0.58% | €2.08 | €2.12 | €2.08 | 250.22K |
| 2026-07-10 | €2.09 | +1.46% | €2.08 | €2.12 | €2.06 | 833.55K |
| 2026-07-09 | €2.06 | +0.88% | €2.06 | €2.07 | €2.04 | 224.29K |
| 2026-07-08 | €2.04 | -1.26% | €2.07 | €2.07 | €2.03 | 373.12K |
| 2026-07-07 | €2.06 | -0.48% | €2.09 | €2.10 | €2.06 | 216.98K |
| 2026-07-06 | €2.07 | -0.77% | €2.08 | €2.11 | €2.07 | 194.03K |
| 2026-07-03 | €2.09 | +0.38% | €2.08 | €2.10 | €2.07 | 255.88K |
| 2026-07-02 | €2.08 | +2.56% | €2.05 | €2.12 | €2.03 | 693.18K |
| 2026-07-01 | €2.03 | -0.68% | €2.04 | €2.06 | €2.02 | 691.04K |
| 2026-06-30 | €2.04 | -1.54% | €2.08 | €2.09 | €2.03 | 394.66K |
| 2026-06-29 | €2.08 | +1.07% | €2.07 | €2.11 | €2.06 | 579.77K |
| 2026-06-26 | €2.05 | +2.91% | €2.02 | €2.06 | €1.98 | 542.69K |
| 2026-06-25 | €2.00 | -0.30% | €2.02 | €2.02 | €1.99 | 312.14K |
| 2026-06-24 | €2.00 | -0.50% | €2.03 | €2.03 | €1.99 | 455.27K |
| 2026-06-23 | €2.01 | -1.28% | €2.02 | €2.04 | €2.01 | 350.50K |
| 2026-06-22 | €2.04 | -1.07% | €2.07 | €2.07 | €2.04 | 292.20K |
| 2026-06-19 | €2.06 | +0.49% | €2.07 | €2.07 | €2.04 | 409.78K |
| 2026-06-18 | €2.05 | -2.01% | €2.12 | €2.12 | €2.04 | 486.19K |
| 2026-06-17 | €2.09 | -3.59% | €2.19 | €2.19 | €2.09 | 940.51K |
| 2026-06-16 | €2.17 | -0.73% | €2.20 | €2.23 | €2.15 | 1.03M |
| 2026-06-15 | €2.19 | +1.58% | €2.22 | €2.22 | €2.17 | 1.30M |
| 2026-06-12 | €2.15 | +1.89% | €2.15 | €2.22 | €2.13 | 1.82M |
| 2026-06-11 | €2.11 | -0.38% | €2.10 | €2.19 | €2.08 | 1.81M |
| 2026-06-10 | €2.12 | +6.48% | €2.01 | €2.13 | €2.00 | 2.48M |
| 2026-06-09 | €1.99 | +0.20% | €2.00 | €2.02 | €1.98 | 715.89K |
| 2026-06-08 | €1.99 | -0.95% | €2.00 | €2.00 | €1.98 | 660.31K |
| 2026-06-05 | €2.01 | -0.40% | €2.01 | €2.02 | €2.00 | 282.43K |
| 2026-06-04 | €2.01 | +1.41% | €2.00 | €2.03 | €1.98 | 348.46K |
| 2026-06-03 | €1.99 | -0.20% | €1.99 | €2.00 | €1.98 | 1.16M |
| 2026-06-02 | €1.99 | -1.97% | €2.05 | €2.06 | €1.99 | 660.19K |
| 2026-06-01 | €2.03 | -0.49% | €2.05 | €2.06 | €2.01 | 531.43K |
| 2026-05-29 | €2.04 | +2.10% | €2.01 | €2.07 | €2.00 | 1.24M |