Stevanato Group S.p.A. (FRA:87N)
Germany · Delayed Price · Currency is EUR 13.50
-0.20 (-1.46%)
At close: Feb 20, 2026
Stevanato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -2.19% | 135 |
| Feb 19, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | - |
| Feb 18, 2026 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 2.26% | - |
| Feb 17, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Feb 16, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | - |
| Feb 13, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.29% | - |
| Feb 12, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | - |
| Feb 11, 2026 | 12.70 | 13.20 | 12.70 | 13.00 | 13.00 | 3.17% | 350 |
| Feb 10, 2026 | 13.40 | 13.40 | 12.60 | 12.60 | 12.60 | -6.67% | - |
| Feb 9, 2026 | 13.00 | 13.70 | 12.90 | 13.50 | 13.50 | 4.65% | - |
| Feb 6, 2026 | 11.90 | 13.00 | 11.90 | 12.90 | 12.90 | 8.40% | 350 |
| Feb 5, 2026 | 12.70 | 12.70 | 11.90 | 11.90 | 11.90 | -5.56% | - |
| Feb 4, 2026 | 12.60 | 12.80 | 12.40 | 12.60 | 12.60 | - | - |
| Feb 3, 2026 | 13.20 | 13.20 | 12.50 | 12.60 | 12.60 | -3.82% | - |
| Feb 2, 2026 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 230 |
| 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% | - |