Stevanato Group S.p.A. (FRA:87N)
Germany · Delayed Price · Currency is EUR 11.60
0.00 (0.00%)
At close: Mar 27, 2026
FRA:87N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.70 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | - |
| Mar 26, 2026 | 12.10 | 12.20 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Mar 25, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Mar 24, 2026 | 12.70 | 12.90 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Mar 23, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | - |
| Mar 20, 2026 | 12.90 | 13.10 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Mar 19, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Mar 18, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Mar 17, 2026 | 13.20 | 13.40 | 13.20 | 13.20 | 13.20 | - | - |
| Mar 16, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1.54% | - |
| Mar 13, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 3.17% | - |
| Mar 12, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Mar 11, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | - |
| Mar 10, 2026 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Mar 9, 2026 | 13.10 | 13.50 | 12.90 | 13.30 | 13.30 | 0.76% | - |
| Mar 6, 2026 | 13.60 | 13.60 | 13.00 | 13.20 | 13.20 | -3.65% | - |
| Mar 5, 2026 | 15.10 | 15.10 | 13.60 | 13.70 | 13.70 | -6.80% | - |
| Mar 4, 2026 | 12.90 | 14.70 | 12.90 | 14.70 | 14.70 | 16.67% | 250 |
| Mar 3, 2026 | 12.80 | 12.80 | 12.10 | 12.60 | 12.60 | -1.56% | - |
| Mar 2, 2026 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Feb 27, 2026 | 12.80 | 13.00 | 12.60 | 13.00 | 13.00 | 1.56% | - |
| Feb 26, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | - | - |
| Feb 25, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Feb 24, 2026 | 13.60 | 13.60 | 12.90 | 12.90 | 12.90 | -5.15% | - |
| Feb 23, 2026 | 13.40 | 13.90 | 13.30 | 13.60 | 13.60 | 1.49% | 1,080 |
| 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% | - |