Stevanato Group S.p.A. (FRA:87N)
Germany · Delayed Price · Currency is EUR 13.30
-0.70 (-5.00%)
At close: Jan 28, 2026
Stevanato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | -1.52% | - |
| Jan 29, 2026 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | -0.75% | - |
| Jan 28, 2026 | 14.00 | 14.10 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Jan 27, 2026 | 14.40 | 14.50 | 13.80 | 14.00 | 14.00 | -2.78% | - |
| Jan 26, 2026 | 14.40 | 15.10 | 14.40 | 14.40 | 14.40 | 1.41% | 500 |
| Jan 23, 2026 | 16.20 | 16.20 | 14.20 | 14.20 | 14.20 | -11.80% | - |
| Jan 22, 2026 | 16.50 | 16.60 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jan 21, 2026 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | - | - |
| Jan 20, 2026 | 16.70 | 16.70 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jan 19, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jan 16, 2026 | 18.00 | 18.00 | 16.90 | 16.90 | 16.90 | -6.11% | - |
| Jan 15, 2026 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 1.69% | - |
| Jan 14, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 1.14% | - |
| Jan 13, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -1.13% | - |
| Jan 12, 2026 | 17.80 | 17.80 | 17.60 | 17.70 | 17.70 | -2.21% | - |
| Jan 9, 2026 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Jan 8, 2026 | 18.40 | 18.60 | 18.30 | 18.50 | 18.50 | - | - |
| Jan 7, 2026 | 18.30 | 18.50 | 17.70 | 18.50 | 18.50 | 0.54% | - |
| Jan 6, 2026 | 17.80 | 18.40 | 17.80 | 18.40 | 18.40 | 3.37% | - |
| Jan 5, 2026 | 17.50 | 18.10 | 17.30 | 17.80 | 17.80 | 1.71% | - |
| Jan 2, 2026 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | 0.57% | - |
| Dec 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Dec 29, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Dec 23, 2025 | 17.30 | 17.70 | 17.30 | 17.60 | 17.60 | 1.15% | - |
| Dec 22, 2025 | 17.40 | 17.60 | 17.10 | 17.40 | 17.40 | -0.57% | - |
| Dec 19, 2025 | 17.30 | 17.50 | 17.10 | 17.50 | 17.50 | 1.16% | - |
| Dec 18, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | -0.57% | - |
| Dec 17, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Dec 16, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Dec 15, 2025 | 17.60 | 18.00 | 17.60 | 17.90 | 17.90 | 1.70% | - |
| Dec 12, 2025 | 18.40 | 18.40 | 17.40 | 17.60 | 17.60 | -4.35% | - |
| Dec 11, 2025 | 17.60 | 18.60 | 17.50 | 18.40 | 18.40 | 3.95% | - |
| Dec 10, 2025 | 18.10 | 18.30 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Dec 9, 2025 | 18.30 | 18.30 | 18.00 | 18.10 | 18.10 | -1.63% | - |
| Dec 8, 2025 | 18.80 | 18.90 | 18.30 | 18.40 | 18.40 | -1.60% | - |
| Dec 5, 2025 | 19.50 | 19.50 | 18.70 | 18.70 | 18.70 | -4.59% | - |
| Dec 4, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Dec 3, 2025 | 18.80 | 19.70 | 18.80 | 19.70 | 19.70 | 4.23% | - |
| Dec 2, 2025 | 19.20 | 19.20 | 18.50 | 18.90 | 18.90 | -2.07% | - |
| Dec 1, 2025 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | -3.02% | - |
| Nov 28, 2025 | 19.60 | 20.20 | 19.60 | 19.90 | 19.90 | 2.58% | - |
| Nov 27, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Nov 26, 2025 | 20.00 | 20.00 | 19.50 | 19.60 | 19.60 | -2.97% | - |
| Nov 25, 2025 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | - | - |
| Nov 24, 2025 | 19.30 | 20.40 | 19.30 | 20.20 | 20.20 | 5.21% | - |
| Nov 21, 2025 | 18.20 | 19.30 | 18.20 | 19.20 | 19.20 | 5.49% | - |
| Nov 20, 2025 | 18.50 | 18.70 | 18.10 | 18.20 | 18.20 | -0.55% | - |
| Nov 19, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | 2.23% | - |
| Nov 18, 2025 | 18.30 | 18.40 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Nov 17, 2025 | 18.90 | 19.30 | 18.30 | 18.30 | 18.30 | -2.66% | 310 |