UK markets open in 2 hours 22 minutes

Juventus Football Club S.p.A. (JUVE.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
1.7594-0.0006 (-0.03%)
At close: 05:35PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.76001.81081.73001.75941.75941,666,422
17 Apr 20241.76641.80881.74221.76001.76002,013,854
16 Apr 20241.85361.85361.76301.76801.76804,321,288
15 Apr 20241.88241.88241.82601.85941.85942,045,243
12 Apr 20241.86841.89501.84001.88241.88242,354,954
11 Apr 20241.96001.97121.82221.84761.84768,127,700
10 Apr 20242.10002.10001.95361.95381.95387,152,495
09 Apr 20242.14202.14302.07002.08202.08203,084,265
08 Apr 20242.12002.15502.01152.14202.14204,928,290
05 Apr 20242.11902.14152.05202.09902.09903,587,228
04 Apr 20242.17102.18652.08202.11652.11655,259,975
03 Apr 20242.16602.19252.15002.17802.17803,297,486
02 Apr 20242.26252.32002.16202.16202.16203,019,246
28 Mar 20242.20002.26802.16202.26752.26754,194,679
27 Mar 20242.16902.18602.13002.18602.18601,858,584
26 Mar 20242.15452.19602.14252.16402.16402,102,105
25 Mar 20242.08002.16952.07702.16602.16605,543,919
22 Mar 20242.15502.28252.15502.25002.25001,937,615
21 Mar 20242.25452.29902.14752.14752.14754,560,768
20 Mar 20242.36802.38902.29602.32702.32702,134,461
19 Mar 20242.34002.42002.31102.40002.40001,803,954
18 Mar 20242.21602.33002.16002.33002.33001,892,348
15 Mar 20242.30202.31852.22502.22752.22751,880,347
14 Mar 20242.37202.42202.32752.34002.34001,028,431
13 Mar 20242.48602.49752.36352.38102.38101,561,909
12 Mar 20242.44252.51752.36002.38002.38002,899,011
11 Mar 20242.40002.55002.16002.49502.49504,335,153
08 Mar 20242.22382.40732.20842.40732.40733,293,814
07 Mar 20242.33652.35702.24512.26782.26781,357,535
06 Mar 20242.26052.48422.24092.35012.35013,180,699
05 Mar 20242.19012.24472.18962.23232.2323637,576
04 Mar 20242.18502.22982.18112.20292.2029512,456
01 Mar 20242.59802.62802.54852.57752.5775660,082
29 Feb 20242.57902.61552.57202.59952.5995527,946
28 Feb 20242.57902.59152.54652.57752.5775308,416
27 Feb 20242.53752.59002.52802.58002.5800501,136
26 Feb 20242.52152.56152.48352.54602.5460606,548
23 Feb 20242.43202.54902.43202.53802.5380890,212
22 Feb 20242.46402.46502.37402.44302.4430398,568
21 Feb 20242.48102.51552.40602.41802.4180363,975
20 Feb 20242.48002.52702.44352.48502.4850382,196
19 Feb 20242.47002.48002.41802.46002.4600615,515
16 Feb 20242.49052.50952.46602.48102.4810217,750
15 Feb 20242.47052.50202.45802.50002.5000683,868
14 Feb 20242.44052.47852.43302.47852.4785281,859
13 Feb 20242.43752.46602.40852.45802.4580466,513
12 Feb 20242.43002.48352.42752.45602.4560306,122
09 Feb 20242.43602.46002.40802.43952.4395378,364
08 Feb 20242.41202.47652.41202.44002.4400370,359
07 Feb 20242.45402.49902.39952.39952.3995945,160
06 Feb 20242.37252.60002.35402.44852.44851,702,700
05 Feb 20242.34402.40452.28802.37702.37701,499,662
02 Feb 20242.29502.37802.28802.33552.3355754,030
01 Feb 20242.24102.31952.23502.29852.29851,155,967
31 Jan 20242.21302.28002.20052.25002.2500619,748
30 Jan 20242.22952.22952.19002.21752.2175535,199
29 Jan 20242.23352.24852.18802.21002.2100508,016
26 Jan 20242.21002.27952.20152.23402.23401,304,353
25 Jan 20242.33902.33902.19002.19052.19052,106,782
24 Jan 20242.45002.47752.34202.34202.34201,160,762
23 Jan 20242.40202.43852.40002.43852.4385628,902
22 Jan 20242.38452.51002.38452.39402.39401,156,977
22 Jan 20241:10 Stock split
19 Jan 20242.52602.57002.51202.54402.5440666,640
18 Jan 20242.49402.58802.49402.52402.5240553,430
17 Jan 20242.48602.52602.48602.50002.5000241,687
16 Jan 20242.49802.51002.48802.49202.4920169,209
15 Jan 20242.50602.51602.50002.50002.5000291,208
12 Jan 20242.51202.52202.49002.50802.5080344,258
11 Jan 20242.53802.53802.49402.49802.4980477,134
10 Jan 20242.54002.54202.50602.52802.5280261,159
09 Jan 20242.54202.54802.52602.52602.5260233,999
08 Jan 20242.53002.54802.52202.54802.5480205,408
05 Jan 20242.57002.58802.53802.53802.5380282,013
04 Jan 20242.55202.57402.54002.56802.5680249,508
03 Jan 20242.58602.59402.55202.57202.5720225,855
02 Jan 20242.60802.61402.58002.58002.5800331,600
29 Dec 20232.60002.62002.57202.57202.5720353,812
28 Dec 20232.66602.66602.60002.60002.6000557,538
27 Dec 20232.59602.66002.58802.64802.6480748,393
22 Dec 20232.67402.68802.55802.58002.58001,411,852
21 Dec 20232.51202.90002.49802.63602.63604,131,444
20 Dec 20232.50002.53002.48602.50002.5000570,903
19 Dec 20232.49002.51802.48802.48802.4880267,595
18 Dec 20232.50402.51402.48602.50002.5000206,754
15 Dec 20232.48602.50802.48402.50602.5060304,474
14 Dec 20232.49202.51002.48202.48402.4840428,034
13 Dec 20232.51402.51402.49002.49002.4900128,528
12 Dec 20232.52002.52002.48802.50002.5000317,539
11 Dec 20232.51402.52002.49402.49802.4980293,564
08 Dec 20232.50202.51802.49202.51202.5120155,620
07 Dec 20232.50002.50002.48002.49002.4900102,489
06 Dec 20232.50602.50802.49202.49202.4920231,799
05 Dec 20232.50002.51002.49202.49402.4940266,982
04 Dec 20232.54002.56202.47002.50802.5080982,509
01 Dec 20232.50002.52802.48602.52002.5200346,207
30 Nov 20232.50002.50802.47002.48402.4840332,695
29 Nov 20232.51002.52802.48602.48602.4860205,300
28 Nov 20232.49002.54402.49002.51802.5180352,038
27 Nov 20232.52602.53002.49402.50202.5020253,477
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...