Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Juventus Football Club Spa Torino (OP: JVTSF )

1.800 -0.360 (-16.67%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2022 0.3600 0 -0.03(-6.95%)
Mar 24, 2022 0.3869 0 +0.04(+10.54%)
Mar 23, 2022 0.3772 0.3772 0.3500 0.3500 5,104 -0.02(-5.66%)
Mar 21, 2022 0.3710 22 -0.01(-2.37%)
Mar 18, 2022 0.3800 0.3800 0.3335 0.3800 3,660 +0.01(+3.23%)
Mar 17, 2022 0.3460 0.3681 0.3460 0.3681 1,600 +0.03(+7.63%)
Mar 16, 2022 0.3420 0.3420 0.3420 0.3420 2,100 -0.01(-4.20%)
Mar 15, 2022 0.3801 0.3801 0.3570 0.3570 357 -0.06(-13.98%)
Mar 14, 2022 0.4002 0.4150 0.4002 0.4150 610 +0.03(+6.44%)
Mar 11, 2022 0.3899 0.3899 0.3899 0.3899 200 +0.01(+3.64%)
Mar 10, 2022 0.3762 0.3762 0.3762 0.3762 110 +0.01(+1.68%)
Mar 09, 2022 0.3700 0.3700 0.3700 0.3700 100,000 +0.02(+5.71%)
Mar 08, 2022 0.3500 0.3500 0.3500 0.3500 500 +0.01(+4.07%)
Mar 07, 2022 0.3363 0.3381 0.2942 0.3363 3,500 -0.05(-12.51%)
Mar 03, 2022 0.3844 0 +0.04(+11.10%)
Mar 01, 2022 0.3460 0 -0.09(-20.37%)
Feb 28, 2022 0.4170 0.4345 0.4058 0.4345 26,600 +0.02(+5.98%)
Feb 25, 2022 0.3500 0.4100 0.4100 0.4100 224,539 +0.04(+10.81%)
Feb 24, 2022 0.3800 0.4150 0.3700 0.3700 20,400 -0.03(-6.35%)
Feb 23, 2022 0.4000 0.4000 0.3951 0.3951 2,385 -0.04(-9.67%)
Feb 22, 2022 0.4184 0.4374 0.4000 0.4374 3,381 +0.05(+12.13%)
Feb 18, 2022 0.3901 0 +0.01(+2.66%)
Feb 17, 2022 0.3800 0.3800 0.3800 0.3800 116 -0.05(-12.40%)
Feb 16, 2022 0.3800 0.4338 0.3800 0.4338 2,675 -0.02(-3.79%)
Feb 15, 2022 0.4499 0.4509 0.3834 0.4509 14,300 +0.03(+7.43%)
Feb 14, 2022 0.4197 0.4300 0.4197 0.4197 2,600 -0.04(-8.00%)
Feb 11, 2022 0.4577 0.4577 0.4562 0.4562 2,960 -0.00(-0.83%)
Feb 10, 2022 0.4600 0.4600 0.4600 0.4600 5,000 +0.04(+9.52%)
Feb 07, 2022 0.4200 25 -0.01(-2.33%)
Feb 02, 2022 0.4300 0.4300 0.4300 0.4300 800 +0.03(+7.02%)
Jan 31, 2022 0.4018 0 -0.02(-5.10%)
Jan 28, 2022 0.4234 0.4234 0.4234 0.4234 100 +0.00(+0.00%)
Jan 27, 2022 0.4496 0.4496 0.4043 0.4234 5,537 +0.03(+6.38%)
Jan 24, 2022 0.3980 0 +0.01(+2.05%)
Jan 21, 2022 0.3900 0.3900 0.3900 0.3900 2,506 -0.03(-7.28%)
Jan 20, 2022 0.4206 0.4206 0.4206 0.4206 175 +0.02(+3.75%)
Jan 19, 2022 0.4054 0.4054 0.4054 0.4054 300 +0.02(+3.95%)
Jan 13, 2022 0.3900 0 -0.01(-2.74%)
Jan 11, 2022 0.4010 20 +0.01(+1.91%)
Jan 10, 2022 0.4009 0.4112 0.3812 0.3935 32,011 -0.02(-5.18%)
Jan 07, 2022 0.4196 0.4196 0.4150 0.4150 3,870 -0.02(-4.86%)
Jan 05, 2022 0.4362 0.4362 0.4362 0 +0.04(+11.45%)
Jan 03, 2022 0.3914 0.3914 0.3914 25 -0.01(-3.36%)
Dec 31, 2021 0.4000 0.4050 0.3960 0.4050 3,700 +0.02(+3.85%)
Dec 30, 2021 0.3623 0.4000 0.3623 0.3900 372,200 -0.01(-2.13%)
Dec 29, 2021 0.4000 0.4000 0.3700 0.3985 15,314 -0.01(-1.90%)
Dec 28, 2021 0.4082 0.4082 0.4000 0.4062 20,655 +0.01(+1.55%)
Dec 27, 2021 0.4112 0.4112 0.4000 0.4000 4,606 +0.00(+0.25%)
Dec 23, 2021 0.3979 0.3990 0.3979 0.3990 600 +0.01(+1.84%)
Dec 22, 2021 0.4000 0.4000 0.3918 0.3918 11,350 -0.01(-2.05%)
Dec 21, 2021 0.4147 0.4147 0.4000 0.4000 9,345 +0.01(+2.83%)
Dec 20, 2021 0.3881 0.3890 0.3648 0.3890 18,155 -0.02(-5.12%)
Dec 17, 2021 0.4219 0.4219 0.4000 0.4100 98,053 -0.04(-8.48%)
Dec 16, 2021 0.4403 0.4480 0.4403 0.4480 50,178 +0.02(+5.26%)
Dec 14, 2021 0.4256 0.4256 0.4256 0 -0.03(-5.86%)
Dec 13, 2021 0.4521 0.4700 0.4521 0.4521 5,115 -0.00(-0.88%)
Dec 10, 2021 0.4590 0.4770 0.4561 0.4561 10,856 +0.00(+0.46%)
Dec 09, 2021 0.4545 0.4830 0.4540 0.4540 5,265 -0.04(-7.35%)
Dec 07, 2021 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Dec 06, 2021 0.4850 0.4950 0.4701 0.4950 20,100 +0.05(+10.24%)
Dec 03, 2021 0.4673 0.4673 0.4490 0.4490 5,604 -0.03(-5.87%)
Dec 02, 2021 0.4700 0.4770 0.4675 0.4770 7,258 +0.01(+1.49%)
Dec 01, 2021 0.5000 0.5000 0.4700 0.4700 145,559 -0.04(-7.52%)
Nov 30, 2021 0.4950 0.5100 0.4900 0.5082 29,012 +0.00(+0.95%)
Nov 29, 2021 0.4849 0.5050 0.4800 0.5034 40,868 -0.17(-24.87%)
Nov 24, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Nov 23, 2021 0.7400 0.7400 0.6900 0.7000 2,586 -0.07(-8.79%)
Nov 22, 2021 0.7500 0.7700 0.7500 0.7675 4,500 -0.03(-3.46%)
Nov 19, 2021 0.7950 0.7950 0.7950 0.7950 250 +0.04(+4.61%)
Nov 17, 2021 0.7600 0.7600 0.7600 5 +0.01(+1.33%)
Nov 16, 2021 0.7500 0.7500 0.7500 0.7500 567 +0.02(+2.24%)
Nov 15, 2021 0.7336 0.7800 0.7336 0.7336 47,340 -0.09(-10.54%)
Nov 11, 2021 0.8200 0.8200 0.8200 59 +0.01(+1.23%)
Nov 09, 2021 0.8000 0.8100 0.7900 0.8100 10,177 -0.02(-1.85%)
Nov 05, 2021 0.8253 0.8253 0.8253 50 +0.01(+0.65%)
Nov 02, 2021 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Nov 01, 2021 0.8150 0.8500 0.8150 0.8500 1,310 +0.04(+5.07%)
Oct 29, 2021 0.8090 0.8090 0.8090 0.8090 325 -0.01(-1.34%)
Oct 28, 2021 0.8200 0.8200 0.8200 0.8200 4,605 +0.00(+0.00%)
Oct 26, 2021 0.8200 0.8200 0.8200 0.8200 300 +0.00(+0.00%)
Oct 25, 2021 0.8200 0.8200 0.8200 0.8200 100 -0.02(-2.86%)
Oct 22, 2021 0.8441 0.8441 0.8441 0.8441 250 -0.01(-0.69%)
Oct 21, 2021 0.8500 0.8500 0.8500 0.8500 19,857 +0.00(+0.00%)
Oct 19, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.29%)
Oct 18, 2021 0.8475 0.8475 0.8475 0.8475 224 -0.00(-0.29%)
Oct 14, 2021 0.8500 0.8500 0.8500 10 +0.00(+0.00%)
Oct 13, 2021 0.8485 0.8500 0.8485 0.8500 20,015 +0.04(+5.47%)
Oct 12, 2021 0.8500 0.8500 0.8059 0.8059 2,500 +0.01(+0.74%)
Oct 11, 2021 0.8000 0.8000 0.8000 0.8000 110 +0.00(+0.00%)
Oct 08, 2021 0.8000 0.8000 0.8000 0.8000 101 -0.02(-2.00%)
Oct 07, 2021 0.8163 0.8163 0.8163 0.8163 136 -0.02(-2.30%)
Oct 06, 2021 0.8355 0.8355 0.8355 0.8355 524 +0.04(+5.27%)
Oct 04, 2021 0.7937 0.7937 0.7937 50 -0.06(-6.62%)
Sep 30, 2021 0.8500 0.8500 0.8500 0 -0.01(-0.85%)
Sep 29, 2021 0.8318 0.8573 0.8318 0.8573 200 +0.00(+0.34%)
Sep 28, 2021 0.8544 0.8544 0.8544 0.8544 225 -0.01(-0.65%)
Sep 27, 2021 0.8200 0.8600 0.8200 0.8600 105,761 +0.00(+0.08%)
Sep 24, 2021 0.8200 0.8593 0.8200 0.8593 400 +0.01(+1.55%)
Sep 23, 2021 0.8462 0.8462 0.8462 0.8462 4,004 +0.01(+0.74%)
Sep 21, 2021 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Sep 20, 2021 0.8400 0.8834 0.8200 0.8400 708 -0.03(-3.90%)
Sep 17, 2021 0.8590 0.8741 0.8590 0.8741 405 +0.03(+4.06%)
Sep 15, 2021 0.8400 0.8400 0.8400 25 -0.05(-5.35%)
Sep 14, 2021 0.8638 0.8875 0.8400 0.8875 51,070 +0.04(+4.41%)
Sep 13, 2021 0.8766 0.8766 0.8436 0.8500 7,526 -0.01(-1.16%)
Sep 10, 2021 0.8995 0.8995 0.8600 0.8600 4,260 -0.02(-2.59%)
Sep 09, 2021 0.8800 0.8829 0.8528 0.8829 8,281 +0.00(+0.33%)
Sep 08, 2021 0.8800 0.8800 0.8800 0.8800 3,000 +0.00(+0.00%)
Sep 07, 2021 0.9101 0.9101 0.8350 0.8800 712 -0.01(-0.98%)
Sep 03, 2021 0.8887 0.8887 0.8887 0.8887 315 -0.01(-0.69%)
Sep 02, 2021 0.8949 0.8949 0.8949 0.8949 700 +0.00(+0.44%)
Sep 01, 2021 0.8969 0.9000 0.8910 0.8910 14,786 -0.01(-1.00%)
Aug 31, 2021 0.9000 0.9000 0.9000 0.9000 11,098 +0.00(+0.00%)
Aug 30, 2021 0.9338 0.9338 0.9000 0.9000 413 +0.03(+4.01%)
Aug 27, 2021 0.9116 0.9578 0.8653 0.8653 2,468 +0.01(+0.62%)
Aug 26, 2021 0.8463 0.8600 0.8463 0.8600 2,438 -0.06(-6.48%)
Aug 25, 2021 0.8445 0.9196 0.8445 0.9196 610 +0.07(+7.98%)
Aug 24, 2021 0.9337 0.9337 0.8516 0.8516 2,009 -0.04(-4.52%)
Aug 23, 2021 0.9287 0.9287 0.8919 0.8919 1,925 +0.06(+7.05%)
Aug 20, 2021 0.8332 0.9231 0.8332 0.8332 3,271 -0.02(-2.52%)
Aug 18, 2021 0.8547 0.8547 0.8547 0 +0.01(+1.15%)
Aug 13, 2021 0.8450 0.8450 0.8450 6 +0.00(+0.58%)
Aug 11, 2021 0.8401 0.8401 0.8401 28 -0.07(-8.09%)
Aug 09, 2021 0.9140 0.9140 0.9140 11 -0.00(-0.46%)
Aug 06, 2021 0.9202 0.9202 0.9182 0.9182 1,036 +0.01(+0.91%)
Aug 04, 2021 0.9099 0.9099 0.9099 3 -0.00(-0.02%)
Aug 03, 2021 0.8600 0.9101 0.8600 0.9101 350 -0.00(-0.25%)
Aug 02, 2021 0.8388 0.9194 0.8388 0.9124 475 +0.01(+0.74%)
Jul 30, 2021 0.9057 0.9057 0.9057 0.9057 103 +0.04(+4.10%)
Jul 29, 2021 0.8700 0.8700 0.8700 0.8700 2,500 +0.00(+0.09%)
Jul 28, 2021 0.8692 0.8692 0.8692 0.8692 525 -0.04(-4.10%)
Jul 26, 2021 0.9064 0.9064 0.9064 0 +0.00(+0.33%)
Jul 23, 2021 0.8200 0.9034 0.8200 0.9034 500 +0.05(+5.33%)
Jul 22, 2021 0.8577 0.8577 0.8577 0.8577 1,000 -0.00(-0.27%)
Jul 21, 2021 0.8600 0.8600 0.8600 0.8600 675 +0.02(+1.94%)
Jul 19, 2021 0.8436 0.8436 0.8436 70 +0.02(+2.35%)
Jul 15, 2021 0.8242 0.8242 0.8242 85 -0.01(-0.70%)
Jul 14, 2021 0.8300 0.8600 0.8300 0.8300 1,300 -0.03(-3.21%)
Jul 13, 2021 0.8575 0.8575 0.8575 0.8575 229 -0.03(-3.31%)
Jul 12, 2021 0.8869 0.8869 0.8869 0.8869 100 +0.02(+1.73%)
Jul 09, 2021 0.8776 0.8776 0.8718 0.8718 653 +0.02(+2.22%)
Jul 08, 2021 0.8529 0.8529 0.8529 0.8529 375 -0.03(-3.05%)
Jul 07, 2021 0.8831 0.8831 0.8797 0.8797 1,819 -0.02(-1.84%)
Jul 06, 2021 0.8962 0.8962 0.8581 0.8962 1,243 +0.08(+9.29%)
Jul 02, 2021 0.8200 0.8237 0.8200 0.8200 2,105 -0.03(-4.04%)
Jul 01, 2021 0.8550 0.8550 0.8545 0.8545 3,246 +0.02(+2.95%)
Jun 30, 2021 0.8780 0.8780 0.8200 0.8300 9,280 -0.02(-2.58%)
Jun 29, 2021 0.8520 0.8520 0.8520 0.8520 200 -0.01(-1.71%)
Jun 28, 2021 0.8668 0.8668 0.8668 0.8668 100 +0.01(+1.34%)
Jun 25, 2021 0.8553 0.8553 0.8553 0.8553 285 -0.06(-6.71%)
Jun 24, 2021 0.8368 0.9168 0.8368 0.9168 1,595 +0.06(+7.61%)
Jun 23, 2021 0.8125 0.9004 0.8125 0.8520 765 -0.03(-3.18%)
Jun 22, 2021 0.8800 0.8800 0.8800 0.8800 1,600 +0.01(+1.15%)
Jun 21, 2021 0.8446 0.8700 0.8446 0.8700 1,200 -0.04(-4.40%)
Jun 18, 2021 0.9100 0.9100 0.9100 0.9100 326 -0.01(-1.15%)
Jun 17, 2021 0.9000 0.9206 0.8900 0.9206 2,550 +0.00(+0.04%)
Jun 16, 2021 0.9500 0.9500 0.9202 0.9202 730 +0.02(+1.77%)
Jun 15, 2021 0.8630 0.9077 0.8630 0.9042 300 -0.00(-0.50%)
Jun 14, 2021 0.9544 0.9544 0.9087 0.9087 250 +0.02(+2.61%)
Jun 10, 2021 0.8856 0.8856 0.8856 0 -0.01(-0.77%)
Jun 09, 2021 0.8855 0.9803 0.8855 0.8925 6,150 +0.01(+1.32%)
Jun 08, 2021 0.8809 0.8809 0.8809 0.8809 1,100 +0.03(+3.64%)
Jun 07, 2021 0.8500 0.8500 0.8500 0.8500 501 -0.07(-7.43%)
Jun 04, 2021 0.9187 0.9187 0.9182 0.9182 326 -0.03(-3.62%)
Jun 03, 2021 0.9132 0.9617 0.9132 0.9527 4,235 +0.06(+7.25%)
Jun 02, 2021 0.9500 0.9500 0.8883 0.8883 643 -0.05(-4.84%)
Jun 01, 2021 0.9000 0.9335 0.9000 0.9335 1,079 -0.03(-2.63%)
May 28, 2021 0.9587 0.9597 0.9587 0.9587 362 +0.00(+0.33%)
May 27, 2021 0.9200 0.9555 0.9107 0.9555 848 +0.06(+6.97%)
May 26, 2021 0.8599 0.8932 0.8599 0.8932 6,198 +0.00(+0.33%)
May 24, 2021 0.8903 0.8903 0.8903 57 +0.05(+5.57%)
May 21, 2021 0.9276 0.9276 0.8383 0.8433 2,250 -0.08(-8.34%)
May 20, 2021 0.9275 0.9275 0.8793 0.9200 5,150 +0.02(+2.22%)
May 19, 2021 0.8361 0.9000 0.8311 0.9000 8,357 -0.00(-0.27%)
May 18, 2021 0.8000 0.9200 0.8000 0.9024 2,691 +0.09(+11.32%)
May 17, 2021 0.8106 0.8106 0.8106 0.8106 186 -0.03(-3.24%)
May 14, 2021 0.8500 0.8500 0.8377 0.8377 1,200 -0.01(-1.45%)
May 13, 2021 0.8500 0.8500 0.8500 0.8500 300 +0.05(+6.25%)
May 12, 2021 0.8500 0.8500 0.8000 0.8000 1,252 -0.05(-6.28%)
May 11, 2021 0.8587 0.8671 0.8000 0.8536 4,361 -0.03(-3.03%)
May 10, 2021 0.8917 0.8917 0.8000 0.8803 9,705 -0.01(-1.09%)
May 07, 2021 0.8600 0.9200 0.8600 0.8900 4,676 -0.01(-1.28%)
May 06, 2021 0.8621 0.9015 0.8600 0.9015 723 +0.04(+4.83%)
May 05, 2021 0.8600 0.8600 0.8600 0.8600 181 -0.02(-2.27%)
May 04, 2021 0.8991 0.8991 0.8788 0.8800 6,256 +0.02(+2.33%)
May 03, 2021 0.8600 0.9000 0.8600 0.8600 25,730 +0.01(+1.18%)
Apr 30, 2021 0.8500 0.8500 0.8500 0.8500 100 -0.03(-3.41%)
Apr 29, 2021 0.8500 0.8900 0.8500 0.8800 865 +0.02(+2.33%)
Apr 28, 2021 0.8500 0.8900 0.8500 0.8600 11,264 -0.04(-4.44%)
Apr 27, 2021 0.9095 0.9095 0.9000 0.9000 10,449 -0.02(-2.45%)
Apr 26, 2021 0.8500 0.9226 0.8500 0.9226 17,778 +0.07(+8.54%)
Apr 23, 2021 0.9124 0.9316 0.8303 0.8500 11,700 -0.05(-5.56%)
Apr 22, 2021 0.9359 0.9469 0.9000 0.9000 106,332 -0.04(-4.68%)
Apr 21, 2021 0.9337 0.9442 0.9000 0.9442 36,208 -0.06(-5.58%)
Apr 20, 2021 1.000 1.090 0.9757 1.000 431,196 -0.03(-2.91%)
Apr 19, 2021 1.050 1.140 1.000 1.030 474,174 +0.12(+13.19%)
Apr 16, 2021 0.9100 0.9100 0.9100 0.9100 200 -0.01(-1.09%)
Apr 15, 2021 0.9200 0.9200 0.9200 12 +0.00(+0.00%)
Apr 14, 2021 0.9200 0.9200 0.9200 0.9200 2,003 +0.01(+1.10%)
Apr 08, 2021 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 07, 2021 0.9100 0.9100 0.9100 0.9100 350 -0.04(-4.71%)
Apr 06, 2021 0.9550 0.9550 0.9550 20 +0.00(+0.00%)
Apr 05, 2021 0.9550 0.9550 0.9550 0.9550 170 -0.02(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.