Stevanato Group S.p.A. (FRA:87N)
Germany · Delayed Price · Currency is EUR 15.50
-0.50 (-3.13%)
At close: Jun 26, 2026
FRA:87N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | -3.13% | - |
| Jun 25, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 5.96% | - |
| Jun 24, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 2.03% | - |
| Jun 23, 2026 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | -0.67% | - |
| Jun 22, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jun 19, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Jun 18, 2026 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 4.05% | - |
| Jun 17, 2026 | 14.00 | 15.00 | 14.00 | 14.80 | 14.80 | 3.50% | - |
| Jun 16, 2026 | 14.20 | 14.40 | 13.90 | 14.30 | 14.30 | - | - |
| Jun 15, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Jun 12, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | - |
| Jun 11, 2026 | 14.70 | 14.70 | 14.30 | 14.70 | 14.70 | -1.65% | - |
| Jun 10, 2026 | 15.40 | 15.40 | 14.70 | 15.00 | 14.95 | -3.85% | - |
| Jun 9, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.54 | -0.64% | - |
| Jun 8, 2026 | 15.70 | 16.00 | 15.70 | 15.70 | 15.64 | -1.87% | - |
| Jun 5, 2026 | 15.70 | 16.50 | 15.70 | 16.00 | 15.94 | 0.63% | - |
| Jun 4, 2026 | 15.70 | 16.00 | 15.70 | 15.90 | 15.84 | -0.62% | - |
| Jun 3, 2026 | 15.90 | 16.00 | 15.70 | 16.00 | 15.94 | - | - |
| Jun 2, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 15.94 | - | - |
| Jun 1, 2026 | 15.80 | 16.10 | 15.80 | 16.00 | 15.94 | - | - |
| May 29, 2026 | 15.80 | 16.20 | 15.80 | 16.00 | 15.94 | 0.63% | - |
| May 28, 2026 | 15.40 | 16.00 | 15.40 | 15.90 | 15.84 | 3.25% | - |
| May 27, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.34 | -0.65% | - |
| May 26, 2026 | 15.40 | 15.80 | 15.40 | 15.50 | 15.44 | 0.65% | - |
| May 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | - | - |
| May 22, 2026 | 15.20 | 15.40 | 15.10 | 15.40 | 15.34 | 0.65% | - |
| May 21, 2026 | 15.00 | 15.40 | 15.00 | 15.30 | 15.25 | 0.66% | - |
| May 20, 2026 | 14.70 | 15.20 | 14.70 | 15.20 | 15.15 | 1.33% | - |
| May 19, 2026 | 15.00 | 15.20 | 14.70 | 15.00 | 14.95 | -0.66% | - |
| May 18, 2026 | 15.10 | 15.50 | 14.70 | 15.10 | 15.05 | - | - |
| May 15, 2026 | 15.20 | 15.20 | 14.60 | 15.10 | 15.05 | -0.66% | - |
| May 14, 2026 | 15.10 | 15.20 | 15.00 | 15.20 | 15.15 | 3.40% | - |
| May 13, 2026 | 15.30 | 15.30 | 14.70 | 14.70 | 14.65 | -3.92% | - |
| May 12, 2026 | 15.30 | 15.60 | 15.00 | 15.30 | 15.25 | -1.29% | - |
| May 11, 2026 | 15.30 | 15.50 | 15.00 | 15.50 | 15.44 | 0.65% | - |
| May 8, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.34 | 1.99% | - |
| May 7, 2026 | 16.00 | 16.00 | 15.10 | 15.10 | 15.05 | -5.63% | 135 |
| May 6, 2026 | 15.30 | 16.00 | 15.20 | 16.00 | 15.94 | 3.90% | - |
| May 5, 2026 | 15.00 | 15.50 | 15.00 | 15.40 | 15.34 | 0.65% | - |
| May 4, 2026 | 14.90 | 15.30 | 14.70 | 15.30 | 15.25 | 6.99% | - |
| Apr 30, 2026 | 13.70 | 14.30 | 13.70 | 14.30 | 14.25 | 2.88% | - |
| Apr 29, 2026 | 13.70 | 13.90 | 13.30 | 13.90 | 13.85 | 1.46% | - |
| Apr 28, 2026 | 13.60 | 13.70 | 13.40 | 13.70 | 13.65 | 0.74% | - |
| Apr 27, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.55 | -0.73% | - |
| Apr 24, 2026 | 13.70 | 13.90 | 13.40 | 13.70 | 13.65 | -1.44% | - |
| Apr 23, 2026 | 13.00 | 14.10 | 12.90 | 13.90 | 13.85 | 4.51% | - |
| Apr 22, 2026 | 12.90 | 13.40 | 12.90 | 13.30 | 13.25 | 3.10% | - |
| Apr 21, 2026 | 13.30 | 13.30 | 12.90 | 12.90 | 12.85 | -4.44% | - |
| Apr 20, 2026 | 12.90 | 13.50 | 12.80 | 13.50 | 13.45 | 3.05% | - |
| Apr 17, 2026 | 12.60 | 13.10 | 12.60 | 13.10 | 13.05 | 3.15% | - |