Juventus Football Club (JUV)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 2.4 | -0.06 | -2.24 | 2.4 | 2.41 | 2.375 | 3610 |
| 1738358820 | 2.455 | 0.02 | 1.03 | 2.45 | 2.46 | 2.4049999 | 8175 |
| 1738272420 | 2.43 | -0.07 | -2.61 | 2.5099999 | 2.5099999 | 2.4 | 4166 |
| 1738186020 | 2.495 | -0.02 | -0.60 | 2.515 | 2.525 | 2.485 | 4028 |
| 1738099620 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.5299999 | 2.49 | 71 |
| 1738013220 | 2.52 | -0.01 | -0.20 | 2.535 | 2.535 | 2.5 | 1265 |
| 1737754020 | 2.525 | -0.01 | -0.39 | 2.54 | 2.54 | 2.515 | 855 |
| 1737667620 | 2.535 | 0.01 | 0.20 | 2.56 | 2.56 | 2.5 | 590 |
| 1737581220 | 2.5299999 | -0.15 | -5.42 | 2.685 | 2.685 | 2.5299999 | 2288 |
| 1737494820 | 2.6749999 | 0.05 | 2.10 | 2.595 | 2.6749999 | 2.595 | 7399 |
| 1737408420 | 2.62 | 0.1 | 3.76 | 2.6349999 | 2.6349999 | 2.59 | 2578 |
| 1737149220 | 2.525 | -0.02 | -0.79 | 2.545 | 2.555 | 2.525 | 3281 |
| 1737062820 | 2.545 | -0.02 | -0.59 | 2.59 | 2.59 | 2.535 | 400 |
| 1736976420 | 2.56 | -0.01 | -0.39 | 2.6 | 2.6 | 2.56 | 513 |
| 1736890020 | 2.5699999 | -0.12 | -4.28 | 2.68 | 2.68 | 2.5299999 | 553 |
| 1736803620 | 2.685 | -0.02 | -0.74 | 2.68 | 2.73 | 2.68 | 1841 |
| 1736544420 | 2.705 | -0.05 | -1.64 | 2.74 | 2.7599999 | 2.705 | 7609 |
| 1736458020 | 2.75 | 0.03 | 1.10 | 2.715 | 2.75 | 2.71 | 157 |
| 1736371620 | 2.72 | -0.05 | -1.63 | 2.7599999 | 2.77 | 2.72 | 846 |
| 1736285220 | 2.765 | -0.02 | -0.72 | 2.7799999 | 2.81 | 2.735 | 143 |
| 1736198820 | 2.785 | -0.2 | -6.70 | 2.985 | 2.985 | 2.785 | 5852 |
| 1735939620 | 2.985 | 0.02 | 0.84 | 2.975 | 3.0099999 | 2.945 | 2338 |
| 1735853220 | 2.96 | -0.06 | -1.99 | 3.005 | 3.075 | 2.955 | 4575 |
| 1735594020 | 3.02 | -0.01 | -0.33 | 3 | 3.02 | 2.995 | 801 |
| 1735334820 | 3.0299999 | 0.04 | 1.51 | 2.975 | 3.055 | 2.975 | 1622 |
| 1734989220 | 2.985 | -0.07 | -2.13 | 3.015 | 3.025 | 2.97 | 2861 |
| 1734730020 | 3.05 | 0 | 0.16 | 3.0299999 | 3.05 | 2.935 | 1162 |
| 1734643620 | 3.045 | -0.07 | -2.09 | 3.065 | 3.07 | 3.005 | 1633 |
| 1734557220 | 3.11 | -0.01 | -0.32 | 3.11 | 3.13 | 3.08 | 82 |
| 1734470820 | 3.12 | 0.07 | 2.30 | 3.035 | 3.125 | 2.99 | 2039 |
| 1734384420 | 3.05 | -0.08 | -2.40 | 3.115 | 3.115 | 2.91 | 3575 |
| 1734125220 | 3.125 | 0.04 | 1.30 | 3.08 | 3.145 | 3.08 | 2228 |
| 1734038820 | 3.085 | 0.02 | 0.65 | 3.06 | 3.115 | 3.05 | 12024 |
| 1733952420 | 3.065 | 0.03 | 0.99 | 3.035 | 3.1 | 3.0299999 | 1156 |
| 1733866020 | 3.035 | 0.01 | 0.17 | 3.035 | 3.035 | 3.015 | 33 |
| 1733779620 | 3.0299999 | -0.07 | -2.26 | 3.075 | 3.075 | 2.96 | 8644 |
| 1733520420 | 3.1 | 0.01 | 0.32 | 3.095 | 3.11 | 3.095 | 1002 |
| 1733434020 | 3.09 | 0 | 0.16 | 3.12 | 3.15 | 3.09 | 240 |
| 1733347620 | 3.085 | -0.04 | -1.12 | 3.115 | 3.1349999 | 3.085 | 155 |
| 1733261220 | 3.12 | 0.02 | 0.65 | 3.11 | 3.12 | 3.11 | 77 |
| 1733174820 | 3.1 | -0.17 | -5.05 | 3.23 | 3.23 | 3.08 | 6410 |
| 1732915620 | 3.265 | -0.01 | -0.15 | 3.27 | 3.275 | 3.23 | 3923 |
| 1732829220 | 3.27 | 0.21 | 6.86 | 3.085 | 3.27 | 3.085 | 766 |
| 1732742820 | 3.06 | -0.01 | -0.16 | 3.06 | 3.06 | 3.06 | 666 |
| 1732656420 | 3.065 | 0.02 | 0.82 | 2.99 | 3.065 | 2.99 | 2029 |
| 1732570020 | 3.04 | 0.01 | 0.33 | 3.015 | 3.045 | 3.015 | 1401 |
| 1732310820 | 3.0299999 | 0.03 | 1.00 | 2.995 | 3.0299999 | 2.995 | 64 |
| 1732224420 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1732138020 | 3 | 0.05 | 1.69 | 3 | 3 | 3 | 1000 |
| 1732051620 | 2.95 | 0.06 | 2.08 | 2.895 | 2.95 | 2.88 | 4052 |
| 1731965220 | 2.89 | -0.04 | -1.37 | 2.87 | 2.89 | 2.87 | 151 |
| 1731705960 | 2.93 | 0.03 | 0.86 | 2.965 | 2.965 | 2.93 | 1010 |
| 1731619560 | 2.9049999 | -0.07 | -2.35 | 2.955 | 2.955 | 2.9049999 | 2211 |
| 1731533160 | 2.975 | -0.09 | -2.94 | 3.2 | 3.205 | 2.955 | 3192 |
| 1731446820 | 3.065 | -0.02 | -0.49 | 3.095 | 3.2 | 3.02 | 4520 |
| 1731360420 | 3.08 | 0.2 | 6.76 | 2.955 | 3.12 | 2.955 | 17577 |
| 1731101220 | 2.8849999 | 0.13 | 4.91 | 2.74 | 2.89 | 2.74 | 4556 |
| 1731014760 | 2.75 | 0.25 | 9.78 | 2.49 | 2.805 | 2.49 | 18984 |
| 1730928360 | 2.505 | 0 | 0.00 | 2.505 | 2.505 | 2.505 | 0 |
| 1730841960 | 2.505 | 0.02 | 0.80 | 2.475 | 2.505 | 2.475 | 20 |
| 1730755560 | 2.485 | 0.03 | 1.22 | 2.485 | 2.485 | 2.485 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
