Stevanato Group S.p.A. (FRA:87N)
Germany · Delayed Price · Currency is EUR 18.10
-0.40 (-2.16%)
At close: Jan 9, 2026
Stevanato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Nov 13, 2025 | 20.40 | 20.40 | 19.20 | 19.20 | 19.20 | -5.88% | - |
| Nov 12, 2025 | 20.80 | 21.60 | 20.00 | 20.40 | 20.40 | -0.97% | 340 |
| Nov 11, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Nov 10, 2025 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | 1.96% | 20 |
| Nov 7, 2025 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Nov 6, 2025 | 21.60 | 21.80 | 20.60 | 21.00 | 21.00 | -2.78% | 100 |
| Nov 5, 2025 | 21.40 | 21.60 | 20.40 | 21.60 | 21.60 | 0.93% | 100 |
| Nov 4, 2025 | 21.00 | 21.60 | 20.80 | 21.40 | 21.40 | - | - |
| Nov 3, 2025 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | -0.93% | - |
| Oct 31, 2025 | 21.20 | 22.20 | 21.20 | 21.60 | 21.60 | 1.89% | - |
| Oct 30, 2025 | 22.00 | 22.20 | 21.20 | 21.20 | 21.20 | -3.64% | 300 |
| Oct 29, 2025 | 22.00 | 22.40 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 28, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | - |
| Oct 27, 2025 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | -2.65% | - |