Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
24.64
-0.45 (-1.79%)
At close: Jun 27, 2025, 4:00 PM
24.66
+0.02 (0.08%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Stevanato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.01 | 25.22 | 24.22 | 24.64 | 24.64 | -1.79% | 544,543 |
| Jun 26, 2025 | 25.28 | 25.88 | 25.01 | 25.09 | 25.09 | -0.63% | 417,495 |
| Jun 25, 2025 | 24.86 | 25.48 | 24.19 | 25.25 | 25.25 | 2.68% | 358,671 |
| Jun 24, 2025 | 23.33 | 24.94 | 22.87 | 24.59 | 24.59 | 4.91% | 255,731 |
| Jun 23, 2025 | 22.65 | 23.64 | 22.51 | 23.44 | 23.44 | 0.64% | 197,681 |
| Jun 20, 2025 | 24.08 | 24.13 | 23.20 | 23.29 | 23.29 | -1.94% | 377,743 |
| Jun 18, 2025 | 23.84 | 24.80 | 23.49 | 23.75 | 23.75 | -1.45% | 342,865 |
| Jun 17, 2025 | 24.54 | 24.55 | 23.45 | 24.10 | 24.10 | -0.78% | 243,865 |
| Jun 16, 2025 | 23.89 | 24.32 | 23.37 | 24.29 | 24.29 | 3.45% | 695,672 |
| Jun 13, 2025 | 23.77 | 24.00 | 22.70 | 23.48 | 23.48 | -2.17% | 466,119 |
| Jun 12, 2025 | 24.50 | 24.70 | 23.24 | 24.00 | 24.00 | -3.11% | 443,274 |
| Jun 11, 2025 | 24.47 | 24.91 | 24.16 | 24.77 | 24.77 | 0.53% | 399,990 |
| Jun 10, 2025 | 23.67 | 24.70 | 23.40 | 24.64 | 24.64 | 5.52% | 307,688 |
| Jun 9, 2025 | 23.76 | 24.47 | 23.25 | 23.35 | 23.35 | -1.64% | 274,485 |
| Jun 6, 2025 | 23.17 | 23.97 | 23.13 | 23.74 | 23.74 | 2.15% | 290,970 |
| Jun 5, 2025 | 22.00 | 23.36 | 21.83 | 23.24 | 23.24 | 3.94% | 299,805 |
| Jun 4, 2025 | 21.99 | 22.83 | 21.72 | 22.36 | 22.30 | 2.62% | 433,497 |
| Jun 3, 2025 | 21.73 | 22.11 | 21.44 | 21.79 | 21.73 | -0.59% | 186,021 |
| Jun 2, 2025 | 22.12 | 22.33 | 21.52 | 21.92 | 21.86 | -1.31% | 248,820 |
| May 30, 2025 | 22.76 | 23.08 | 21.81 | 22.21 | 22.15 | -2.93% | 200,585 |
| May 29, 2025 | 23.26 | 24.43 | 22.64 | 22.88 | 22.82 | -1.34% | 181,353 |
| May 28, 2025 | 22.78 | 23.91 | 22.67 | 23.19 | 23.13 | 1.53% | 198,284 |
| May 27, 2025 | 22.69 | 23.30 | 22.16 | 22.84 | 22.78 | 2.38% | 242,616 |
| May 23, 2025 | 22.31 | 22.62 | 21.97 | 22.31 | 22.25 | -1.33% | 159,565 |
| May 22, 2025 | 23.99 | 24.03 | 22.59 | 22.61 | 22.55 | -5.75% | 274,168 |
| May 21, 2025 | 24.38 | 24.42 | 23.61 | 23.99 | 23.93 | -1.36% | 258,272 |
| May 20, 2025 | 24.91 | 25.75 | 24.20 | 24.32 | 24.26 | -1.86% | 256,466 |
| May 19, 2025 | 23.87 | 24.78 | 23.71 | 24.78 | 24.71 | 3.16% | 238,429 |
| May 16, 2025 | 23.43 | 24.03 | 22.86 | 24.02 | 23.96 | 3.00% | 266,436 |
| May 15, 2025 | 23.75 | 24.05 | 22.91 | 23.32 | 23.26 | -1.69% | 431,580 |
| May 14, 2025 | 24.44 | 24.96 | 23.53 | 23.72 | 23.66 | -2.87% | 194,720 |
| May 13, 2025 | 22.95 | 24.64 | 22.95 | 24.42 | 24.36 | 3.21% | 374,027 |
| May 12, 2025 | 24.14 | 24.82 | 23.22 | 23.66 | 23.60 | -1.42% | 322,519 |
| May 9, 2025 | 22.48 | 24.24 | 22.39 | 24.00 | 23.94 | 6.76% | 685,384 |
| May 8, 2025 | 23.02 | 24.00 | 22.29 | 22.48 | 22.42 | 3.12% | 394,721 |
| May 7, 2025 | 21.35 | 21.88 | 20.87 | 21.80 | 21.74 | 2.59% | 331,902 |
| May 6, 2025 | 22.15 | 22.61 | 20.14 | 21.25 | 21.19 | -3.98% | 655,653 |
| May 5, 2025 | 21.44 | 22.35 | 21.36 | 22.13 | 22.07 | 3.51% | 473,835 |
| May 2, 2025 | 21.00 | 21.59 | 20.70 | 21.38 | 21.32 | 3.09% | 380,754 |
| May 1, 2025 | 20.73 | 21.00 | 20.06 | 20.74 | 20.69 | -0.58% | 366,809 |
| Apr 30, 2025 | 20.40 | 21.01 | 20.40 | 20.86 | 20.81 | -0.67% | 163,353 |
| Apr 29, 2025 | 21.54 | 21.70 | 20.79 | 21.00 | 20.94 | -2.69% | 338,936 |
| Apr 28, 2025 | 21.85 | 21.94 | 21.26 | 21.58 | 21.52 | -0.05% | 267,173 |
| Apr 25, 2025 | 21.74 | 21.80 | 21.14 | 21.59 | 21.53 | -1.37% | 218,244 |
| Apr 24, 2025 | 22.03 | 22.03 | 21.56 | 21.89 | 21.83 | 0.37% | 303,195 |
| Apr 23, 2025 | 21.83 | 22.46 | 21.52 | 21.81 | 21.75 | 0.93% | 156,017 |
| Apr 22, 2025 | 21.90 | 22.39 | 21.13 | 21.61 | 21.55 | -0.41% | 227,303 |
| Apr 21, 2025 | 21.91 | 21.91 | 21.16 | 21.70 | 21.64 | -0.73% | 142,685 |
| Apr 17, 2025 | 21.40 | 22.13 | 20.73 | 21.86 | 21.80 | -1.00% | 349,240 |
| Apr 16, 2025 | 22.50 | 22.50 | 21.84 | 22.08 | 22.02 | -2.47% | 206,900 |