Juventus Football Club S.p.A. (JUV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:16AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 2,500 |
| 09 May 2024 | 1.8620 | 1.9100 | 1.8620 | 1.9100 | 1.9100 | 2,500 |
| 08 May 2024 | 1.8680 | 1.8680 | 1.8480 | 1.8480 | 1.8480 | - |
| 07 May 2024 | 1.8560 | 1.8700 | 1.8560 | 1.8700 | 1.8700 | - |
| 06 May 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
| 03 May 2024 | 1.7880 | 1.8340 | 1.7880 | 1.8340 | 1.8340 | - |
| 02 May 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 30 Apr 2024 | 1.7280 | 1.8000 | 1.7240 | 1.7240 | 1.7240 | 2,500 |
| 29 Apr 2024 | 1.7000 | 1.7380 | 1.7000 | 1.7380 | 1.7380 | - |
| 26 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 25 Apr 2024 | 1.6860 | 1.7000 | 1.6640 | 1.7000 | 1.7000 | 165 |
| 24 Apr 2024 | 1.7260 | 1.7260 | 1.6940 | 1.6940 | 1.6940 | - |
| 23 Apr 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 22 Apr 2024 | 1.7000 | 1.7880 | 1.7000 | 1.7080 | 1.7080 | 560 |
| 19 Apr 2024 | 1.6980 | 1.6980 | 1.6620 | 1.6620 | 1.6620 | - |
| 18 Apr 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
| 17 Apr 2024 | 1.7300 | 1.7300 | 1.7220 | 1.7220 | 1.7220 | - |
| 16 Apr 2024 | 1.7920 | 1.7920 | 1.7380 | 1.7380 | 1.7380 | - |
| 15 Apr 2024 | 1.8000 | 1.8140 | 1.8000 | 1.8140 | 1.8140 | 1 |
| 12 Apr 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 11 Apr 2024 | 1.8560 | 1.8560 | 1.8200 | 1.8200 | 1.8200 | - |
| 10 Apr 2024 | 1.9960 | 1.9960 | 1.9140 | 1.9140 | 1.9140 | - |
| 09 Apr 2024 | 2.0750 | 2.0750 | 2.0500 | 2.0500 | 2.0500 | 10 |
| 08 Apr 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 480 |
| 05 Apr 2024 | 2.1450 | 2.1450 | 2.0600 | 2.0600 | 2.0600 | 1,065 |
| 04 Apr 2024 | 2.1450 | 2.1450 | 2.0650 | 2.0650 | 2.0650 | - |
| 03 Apr 2024 | 2.1300 | 2.2100 | 2.1300 | 2.1400 | 2.1400 | 41 |
| 02 Apr 2024 | 2.3100 | 2.3100 | 2.1250 | 2.1250 | 2.1250 | 10 |
| 28 Mar 2024 | 2.1650 | 2.2300 | 2.1650 | 2.2300 | 2.2300 | - |
| 27 Mar 2024 | 2.1250 | 2.1400 | 2.1250 | 2.1400 | 2.1400 | - |
| 26 Mar 2024 | 2.1250 | 2.1450 | 2.1250 | 2.1450 | 2.1450 | - |
| 25 Mar 2024 | 2.2150 | 2.2150 | 2.1250 | 2.1250 | 2.1250 | 25 |
| 22 Mar 2024 | 2.1850 | 2.2150 | 2.1850 | 2.2150 | 2.2150 | 4 |
| 21 Mar 2024 | 2.3200 | 2.3200 | 2.1200 | 2.1200 | 2.1200 | 196 |
| 20 Mar 2024 | 2.3200 | 2.3250 | 2.3200 | 2.3250 | 2.3250 | 10 |
| 19 Mar 2024 | 2.3100 | 2.3550 | 2.3100 | 2.3550 | 2.3550 | - |
| 18 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 15 Mar 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
| 14 Mar 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | - |
| 13 Mar 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | - |
| 12 Mar 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 11 Mar 2024 | 2.4700 | 2.4700 | 2.4450 | 2.4450 | 2.4450 | 363 |
| 08 Mar 2024 | 2.6100 | 2.7500 | 2.6100 | 2.7500 | 2.7500 | 20 |
| 07 Mar 2024 | 2.7050 | 2.7050 | 2.6200 | 2.6200 | 2.6200 | - |
| 06 Mar 2024 | 2.7650 | 2.7950 | 2.7150 | 2.7150 | 2.7150 | 1,000 |
| 05 Mar 2024 | 2.5500 | 2.5650 | 2.5500 | 2.5650 | 2.5650 | - |
| 04 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 01 Mar 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | - |
| 29 Feb 2024 | 2.5550 | 2.5650 | 2.5550 | 2.5650 | 2.5650 | - |
| 28 Feb 2024 | 2.5400 | 2.5400 | 2.5350 | 2.5350 | 2.5350 | - |
| 27 Feb 2024 | 2.5100 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | - |
| 26 Feb 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
| 23 Feb 2024 | 2.4150 | 2.5300 | 2.4150 | 2.5000 | 2.5000 | 523 |
| 22 Feb 2024 | 2.4150 | 2.4150 | 2.4100 | 2.4100 | 2.4100 | - |
| 21 Feb 2024 | 2.4600 | 2.4600 | 2.3850 | 2.3850 | 2.3850 | - |
| 20 Feb 2024 | 2.4200 | 2.4450 | 2.4200 | 2.4450 | 2.4450 | - |
| 19 Feb 2024 | 2.4200 | 2.4750 | 2.4200 | 2.4200 | 2.4200 | 1 |
| 16 Feb 2024 | 2.4750 | 2.4750 | 2.4350 | 2.4350 | 2.4350 | - |
| 15 Feb 2024 | 2.4350 | 2.4650 | 2.4350 | 2.4650 | 2.4650 | - |
| 14 Feb 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4450 | 2.4450 | 1 |
| 13 Feb 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
| 12 Feb 2024 | 2.4050 | 2.4100 | 2.4050 | 2.4100 | 2.4100 | - |
| 09 Feb 2024 | 2.4100 | 2.4100 | 2.4050 | 2.4050 | 2.4050 | - |
| 08 Feb 2024 | 2.3950 | 2.4000 | 2.3950 | 2.4000 | 2.4000 | - |
| 07 Feb 2024 | 2.4350 | 2.4350 | 2.3650 | 2.3650 | 2.3650 | - |
| 06 Feb 2024 | 2.4300 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 10,033 |
| 05 Feb 2024 | 2.3850 | 2.4150 | 2.3850 | 2.4150 | 2.4150 | 10,000 |
| 02 Feb 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 11 |
| 01 Feb 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
| 31 Jan 2024 | 2.1750 | 2.2500 | 2.1750 | 2.2050 | 2.2050 | 500 |
| 30 Jan 2024 | 2.1750 | 2.1800 | 2.1750 | 2.1800 | 2.1800 | - |
| 29 Jan 2024 | 2.2700 | 2.2700 | 2.1800 | 2.1800 | 2.1800 | 1,000 |
| 26 Jan 2024 | 2.1900 | 2.2200 | 2.1900 | 2.1950 | 2.1950 | 2 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.1:1 Stock split | |||||
| 19 Jan 2024 | 2.4620 | 2.4960 | 2.4620 | 2.4960 | 2.4960 | - |
| 18 Jan 2024 | 2.4720 | 2.5740 | 2.4700 | 2.5140 | 2.5140 | 9 |
| 17 Jan 2024 | 2.4340 | 2.4880 | 2.4340 | 2.4880 | 2.4880 | - |
| 16 Jan 2024 | 2.5000 | 2.5000 | 2.4740 | 2.4740 | 2.4740 | 1 |
| 15 Jan 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | - |
| 12 Jan 2024 | 2.4560 | 2.4980 | 2.4560 | 2.4980 | 2.4980 | - |
| 11 Jan 2024 | 2.4760 | 2.5000 | 2.4760 | 2.5000 | 2.5000 | - |
| 10 Jan 2024 | 2.4760 | 2.5240 | 2.4760 | 2.5240 | 2.5240 | - |
| 09 Jan 2024 | 2.4960 | 2.5120 | 2.4960 | 2.5120 | 2.5120 | - |
| 08 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 200 |
| 05 Jan 2024 | 2.5040 | 2.6000 | 2.5040 | 2.5220 | 2.5220 | 24 |
| 04 Jan 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | - |
| 03 Jan 2024 | 2.5260 | 2.5620 | 2.5260 | 2.5620 | 2.5620 | - |
| 02 Jan 2024 | 2.6660 | 2.6660 | 2.5360 | 2.5620 | 2.5620 | 43 |
| 29 Dec 2023 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
| 28 Dec 2023 | 2.5920 | 2.5920 | 2.5880 | 2.5880 | 2.5880 | - |
| 27 Dec 2023 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
| 22 Dec 2023 | 2.6000 | 2.6000 | 2.5620 | 2.5620 | 2.5620 | - |
| 21 Dec 2023 | 2.4500 | 2.6500 | 2.4500 | 2.6000 | 2.6000 | 310 |
| 20 Dec 2023 | 2.4420 | 2.4740 | 2.4420 | 2.4740 | 2.4740 | - |
| 19 Dec 2023 | 2.4460 | 2.4780 | 2.4460 | 2.4780 | 2.4780 | - |
| 18 Dec 2023 | 2.5120 | 2.5120 | 2.4900 | 2.4900 | 2.4900 | 12 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.