Trending tickers

Tesla, AMD, JD Sports and Severn Trent are the ones to watch

Juventus Football Club S.p.A. (JVTSF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3000

-0.0379

(-11.22%)

At close: 03:42PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.3300	0.3390	0.3000	0.3000	0.3000	700
28 Sept 2023	0.3380	0.3380	0.3380	0.3380	0.3380	300
27 Sept 2023	0.3380	0.3380	0.3380	0.3380	0.3380	-
26 Sept 2023	0.3380	0.3380	0.3380	0.3380	0.3380	-
25 Sept 2023	0.3380	0.3380	0.3380	0.3380	0.3380	400
22 Sept 2023	0.3580	0.3580	0.3580	0.3580	0.3580	-
21 Sept 2023	0.3580	0.3580	0.3580	0.3580	0.3580	1,200
20 Sept 2023	0.3630	0.3630	0.3630	0.3630	0.3630	100
19 Sept 2023	0.3590	0.3590	0.3590	0.3590	0.3590	-
18 Sept 2023	0.3500	0.3600	0.3020	0.3590	0.3590	20,000
15 Sept 2023	0.3400	0.3400	0.3400	0.3400	0.3400	300
14 Sept 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
13 Sept 2023	0.3400	0.3400	0.3400	0.3400	0.3400	500
12 Sept 2023	0.3080	0.3080	0.3080	0.3080	0.3080	-
11 Sept 2023	0.3080	0.3080	0.3080	0.3080	0.3080	100
08 Sept 2023	0.3710	0.3710	0.3710	0.3710	0.3710	-
07 Sept 2023	0.3710	0.3710	0.3710	0.3710	0.3710	-
06 Sept 2023	0.3710	0.3710	0.3710	0.3710	0.3710	300
05 Sept 2023	0.3830	0.3830	0.3830	0.3830	0.3830	-
01 Sept 2023	0.3830	0.3830	0.3830	0.3830	0.3830	-
31 Aug 2023	0.4000	0.4000	0.3830	0.3830	0.3830	3,500
30 Aug 2023	0.3850	0.3850	0.3850	0.3850	0.3850	600
29 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,100
25 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3800	5,100
24 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
23 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3800	900
22 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
21 Aug 2023	0.3700	0.3800	0.3700	0.3800	0.3800	50,100
18 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
17 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
16 Aug 2023	0.3400	0.3920	0.3400	0.3800	0.3800	2,300
15 Aug 2023	0.3570	0.3570	0.3570	0.3570	0.3570	-
14 Aug 2023	0.3570	0.3570	0.3570	0.3570	0.3570	-
11 Aug 2023	0.3570	0.3570	0.3570	0.3570	0.3570	-
10 Aug 2023	0.3570	0.3570	0.3570	0.3570	0.3570	2,500
09 Aug 2023	0.3520	0.3520	0.3520	0.3520	0.3520	2,500
08 Aug 2023	0.3730	0.3730	0.3710	0.3710	0.3710	2,100
07 Aug 2023	0.3560	0.3560	0.3560	0.3560	0.3560	1,100
04 Aug 2023	0.3820	0.3890	0.3820	0.3890	0.3890	14,000
03 Aug 2023	0.3910	0.3910	0.3910	0.3910	0.3910	-
02 Aug 2023	0.3910	0.3910	0.3910	0.3910	0.3910	1,000
01 Aug 2023	0.3960	0.3960	0.3960	0.3960	0.3960	1,100
31 Jul 2023	0.3430	0.4030	0.3400	0.4030	0.4030	700
28 Jul 2023	0.3890	0.3890	0.3890	0.3890	0.3890	200
27 Jul 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
26 Jul 2023	0.3700	0.3890	0.3540	0.3600	0.3600	77,500
25 Jul 2023	0.3960	0.4080	0.3560	0.3560	0.3560	8,800
24 Jul 2023	0.3640	0.3640	0.3640	0.3640	0.3640	-
21 Jul 2023	0.3640	0.3640	0.3640	0.3640	0.3640	100
20 Jul 2023	0.3350	0.3600	0.3350	0.3600	0.3600	60,200
19 Jul 2023	0.3740	0.3740	0.3740	0.3740	0.3740	-
18 Jul 2023	0.3740	0.3740	0.3740	0.3740	0.3740	2,500
17 Jul 2023	0.4140	0.4140	0.4140	0.4140	0.4140	-
14 Jul 2023	0.4140	0.4140	0.4140	0.4140	0.4140	-
13 Jul 2023	0.4140	0.4140	0.4140	0.4140	0.4140	1,100
12 Jul 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
11 Jul 2023	0.4300	0.4300	0.4300	0.4300	0.4300	100
10 Jul 2023	0.4300	0.4300	0.4300	0.4300	0.4300	3,300
07 Jul 2023	0.4000	0.4000	0.4000	0.4000	0.4000	33,000
06 Jul 2023	0.3850	0.3850	0.3850	0.3850	0.3850	500
05 Jul 2023	0.4000	0.4210	0.4000	0.4000	0.4000	55,100
03 Jul 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
30 Jun 2023	0.3640	0.3640	0.3440	0.3440	0.3440	3,100
29 Jun 2023	0.3610	0.3610	0.3610	0.3610	0.3610	1,800
28 Jun 2023	0.3600	0.3600	0.3600	0.3600	0.3600	9,000
27 Jun 2023	0.3470	0.3490	0.3470	0.3490	0.3490	500
26 Jun 2023	0.3970	0.3970	0.3800	0.3800	0.3800	4,500
23 Jun 2023	0.4060	0.4060	0.3900	0.3900	0.3900	2,300
22 Jun 2023	0.3960	0.3960	0.3960	0.3960	0.3960	-
21 Jun 2023	0.3960	0.3960	0.3960	0.3960	0.3960	1,500
20 Jun 2023	0.3800	0.3970	0.3800	0.3800	0.3800	15,700
16 Jun 2023	0.4060	0.4090	0.3800	0.4090	0.4090	7,100
15 Jun 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
14 Jun 2023	0.3900	0.3900	0.3900	0.3900	0.3900	100
13 Jun 2023	0.3770	0.3770	0.3660	0.3660	0.3660	3,500
12 Jun 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
09 Jun 2023	0.3560	0.4050	0.3560	0.4050	0.4050	18,700
08 Jun 2023	0.3490	0.3490	0.3300	0.3300	0.3300	3,300
07 Jun 2023	0.3390	0.3520	0.3390	0.3520	0.3520	3,600
06 Jun 2023	0.3500	0.3500	0.3500	0.3500	0.3500	17,100
05 Jun 2023	0.3360	0.3360	0.3360	0.3360	0.3360	-
02 Jun 2023	0.3360	0.3360	0.3360	0.3360	0.3360	-
01 Jun 2023	0.3360	0.3360	0.3360	0.3360	0.3360	100
31 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	300
30 May 2023	0.3200	0.3440	0.3200	0.3360	0.3360	45,800
26 May 2023	0.3260	0.3260	0.3100	0.3100	0.3100	2,500
25 May 2023	0.3240	0.3240	0.3180	0.3200	0.3200	700
24 May 2023	0.3190	0.3190	0.3190	0.3190	0.3190	-
23 May 2023	0.3320	0.3320	0.3190	0.3190	0.3190	4,500
22 May 2023	0.3320	0.3320	0.3000	0.3000	0.3000	4,100
19 May 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
18 May 2023	0.3240	0.3240	0.3100	0.3100	0.3100	25,800
17 May 2023	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
16 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
15 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
12 May 2023	0.3120	0.3120	0.3000	0.3000	0.3000	2,500
11 May 2023	0.3220	0.3300	0.3200	0.3200	0.3200	4,400
10 May 2023	0.3130	0.3130	0.3130	0.3130	0.3130	100
09 May 2023	0.3420	0.3420	0.3420	0.3420	0.3420	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,113.31-60.17(-0.27%)

Trending tickers

Juventus Football Club S.p.A. (JVTSF)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,113.31
-60.17(-0.27%)