Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
24.42
+0.76 (3.21%)
May 13, 2025, 4:00 PM - Market closed
Stevanato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.95 | 24.64 | 22.95 | 24.42 | 24.42 | 3.21% | 374,027 |
| May 12, 2025 | 24.14 | 24.82 | 23.22 | 23.66 | 23.66 | -1.42% | 322,519 |
| May 9, 2025 | 22.48 | 24.24 | 22.39 | 24.00 | 24.00 | 6.76% | 685,384 |
| May 8, 2025 | 23.02 | 24.00 | 22.29 | 22.48 | 22.48 | 3.12% | 394,721 |
| May 7, 2025 | 21.35 | 21.88 | 20.87 | 21.80 | 21.80 | 2.59% | 331,902 |
| May 6, 2025 | 22.15 | 22.61 | 20.14 | 21.25 | 21.25 | -3.98% | 655,653 |
| May 5, 2025 | 21.44 | 22.35 | 21.36 | 22.13 | 22.13 | 3.51% | 473,835 |
| May 2, 2025 | 21.00 | 21.59 | 20.70 | 21.38 | 21.38 | 3.09% | 380,754 |
| May 1, 2025 | 20.73 | 21.00 | 20.06 | 20.74 | 20.74 | -0.58% | 366,809 |
| Apr 30, 2025 | 20.40 | 21.01 | 20.40 | 20.86 | 20.86 | -0.67% | 163,353 |
| Apr 29, 2025 | 21.54 | 21.70 | 20.79 | 21.00 | 21.00 | -2.69% | 338,936 |
| Apr 28, 2025 | 21.85 | 21.94 | 21.26 | 21.58 | 21.58 | -0.05% | 267,173 |
| Apr 25, 2025 | 21.74 | 21.80 | 21.14 | 21.59 | 21.59 | -1.37% | 218,244 |
| Apr 24, 2025 | 22.03 | 22.03 | 21.56 | 21.89 | 21.89 | 0.37% | 303,195 |
| Apr 23, 2025 | 21.83 | 22.46 | 21.52 | 21.81 | 21.81 | 0.93% | 156,017 |
| Apr 22, 2025 | 21.90 | 22.39 | 21.13 | 21.61 | 21.61 | -0.41% | 227,303 |
| Apr 21, 2025 | 21.91 | 21.91 | 21.16 | 21.70 | 21.70 | -0.73% | 142,685 |
| Apr 17, 2025 | 21.40 | 22.13 | 20.73 | 21.86 | 21.86 | -1.00% | 349,240 |
| Apr 16, 2025 | 22.50 | 22.50 | 21.84 | 22.08 | 22.08 | -2.47% | 206,900 |
| Apr 15, 2025 | 22.50 | 22.64 | 21.98 | 22.64 | 22.64 | 1.25% | 269,717 |
| Apr 14, 2025 | 21.94 | 22.47 | 21.10 | 22.36 | 22.36 | 2.05% | 225,737 |
| Apr 11, 2025 | 21.03 | 21.93 | 20.44 | 21.91 | 21.91 | 6.20% | 321,295 |
| Apr 10, 2025 | 20.92 | 20.92 | 19.44 | 20.63 | 20.63 | -0.05% | 490,589 |
| Apr 9, 2025 | 18.23 | 20.91 | 18.18 | 20.64 | 20.64 | 11.15% | 369,212 |
| Apr 8, 2025 | 19.75 | 20.58 | 18.38 | 18.57 | 18.57 | -2.93% | 438,791 |
| Apr 7, 2025 | 18.49 | 19.88 | 18.30 | 19.13 | 19.13 | 0.58% | 535,828 |
| Apr 4, 2025 | 19.05 | 20.37 | 18.22 | 19.02 | 19.02 | -5.33% | 404,770 |
| Apr 3, 2025 | 21.00 | 21.09 | 20.07 | 20.09 | 20.09 | -4.20% | 867,150 |
| Apr 2, 2025 | 20.45 | 21.11 | 20.42 | 20.97 | 20.97 | 0.43% | 198,394 |
| Apr 1, 2025 | 20.59 | 21.21 | 20.27 | 20.88 | 20.88 | 2.25% | 388,021 |
| Mar 31, 2025 | 20.29 | 20.75 | 20.11 | 20.42 | 20.42 | 0.64% | 209,596 |
| Mar 28, 2025 | 20.18 | 20.46 | 20.12 | 20.29 | 20.29 | -0.15% | 209,138 |
| Mar 27, 2025 | 21.00 | 21.03 | 20.07 | 20.32 | 20.32 | -3.15% | 385,126 |
| Mar 26, 2025 | 20.89 | 21.36 | 19.97 | 20.98 | 20.98 | -0.62% | 448,070 |
| Mar 25, 2025 | 22.40 | 22.81 | 20.87 | 21.11 | 21.11 | -5.55% | 345,197 |
| Mar 24, 2025 | 22.50 | 23.00 | 21.81 | 22.35 | 22.35 | -0.71% | 217,356 |
| Mar 21, 2025 | 21.80 | 22.59 | 21.75 | 22.51 | 22.51 | 3.88% | 328,843 |
| Mar 20, 2025 | 21.51 | 22.00 | 21.18 | 21.67 | 21.67 | 0.42% | 211,492 |
| Mar 19, 2025 | 21.20 | 22.00 | 21.20 | 21.58 | 21.58 | -0.83% | 295,623 |
| Mar 18, 2025 | 20.17 | 21.94 | 20.08 | 21.76 | 21.76 | 5.73% | 338,236 |
| Mar 17, 2025 | 20.00 | 20.76 | 19.85 | 20.58 | 20.58 | 2.75% | 167,953 |
| Mar 14, 2025 | 19.79 | 20.52 | 19.79 | 20.03 | 20.03 | 1.01% | 444,853 |
| Mar 13, 2025 | 20.14 | 20.17 | 19.42 | 19.83 | 19.83 | -1.44% | 529,473 |
| Mar 12, 2025 | 21.40 | 21.40 | 19.67 | 20.12 | 20.12 | -4.82% | 490,864 |
| Mar 11, 2025 | 22.33 | 22.60 | 20.46 | 21.14 | 21.14 | -6.46% | 257,616 |
| Mar 10, 2025 | 21.24 | 22.68 | 21.20 | 22.60 | 22.60 | 4.82% | 621,013 |
| Mar 7, 2025 | 21.19 | 22.09 | 20.29 | 21.56 | 21.56 | 4.15% | 581,345 |
| Mar 6, 2025 | 19.99 | 21.40 | 18.01 | 20.70 | 20.70 | 8.60% | 903,941 |
| Mar 5, 2025 | 19.39 | 20.01 | 18.07 | 19.06 | 19.06 | -1.35% | 390,574 |
| Mar 4, 2025 | 18.15 | 19.88 | 17.87 | 19.32 | 19.32 | 6.68% | 673,442 |