Stevanato Group S.p.A. (FRA:87N)
Germany · Delayed Price · Currency is EUR 19.30
+0.30 (1.58%)
At close: Aug 21, 2026
FRA:87N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 1.58% | - |
| Aug 20, 2026 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 2.70% | - |
| Aug 19, 2026 | 18.00 | 18.70 | 18.00 | 18.50 | 18.50 | 1.65% | 475 |
| Aug 18, 2026 | 18.10 | 18.20 | 17.80 | 18.20 | 18.20 | -1.09% | - |
| Aug 17, 2026 | 17.90 | 18.40 | 17.80 | 18.40 | 18.40 | 1.66% | - |
| Aug 14, 2026 | 18.40 | 18.40 | 17.90 | 18.10 | 18.10 | -2.16% | - |
| Aug 13, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 1.09% | - |
| Aug 12, 2026 | 18.00 | 18.30 | 17.90 | 18.30 | 18.30 | 1.10% | 155 |
| Aug 11, 2026 | 17.60 | 18.20 | 17.50 | 18.10 | 18.10 | 1.69% | - |
| Aug 10, 2026 | 17.30 | 17.80 | 17.20 | 17.80 | 17.80 | 2.30% | - |
| Aug 7, 2026 | 17.30 | 17.50 | 17.20 | 17.40 | 17.40 | - | - |
| Aug 6, 2026 | 17.20 | 17.40 | 17.10 | 17.40 | 17.40 | - | - |
| Aug 5, 2026 | 16.80 | 17.40 | 16.80 | 17.40 | 17.40 | 2.35% | - |
| Aug 4, 2026 | 17.70 | 17.70 | 16.60 | 17.00 | 17.00 | -4.49% | - |
| Aug 3, 2026 | 17.10 | 17.80 | 16.90 | 17.80 | 17.80 | 3.49% | - |
| Jul 31, 2026 | 17.40 | 17.40 | 17.10 | 17.20 | 17.20 | -0.58% | - |
| Jul 30, 2026 | 17.60 | 17.60 | 16.90 | 17.30 | 17.30 | -2.26% | - |
| Jul 29, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | - |
| Jul 28, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.33% | - |
| Jul 27, 2026 | 17.10 | 17.40 | 16.70 | 17.20 | 17.20 | - | - |
| Jul 24, 2026 | 16.80 | 17.20 | 16.70 | 17.20 | 17.20 | 1.18% | - |
| Jul 23, 2026 | 16.70 | 17.60 | 16.70 | 17.00 | 17.00 | 1.19% | 500 |
| Jul 22, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 0.60% | - |
| Jul 21, 2026 | 16.60 | 16.80 | 16.50 | 16.70 | 16.70 | - | - |
| Jul 20, 2026 | 16.50 | 16.70 | 16.40 | 16.70 | 16.70 | - | - |
| Jul 17, 2026 | 17.20 | 17.70 | 16.70 | 16.70 | 16.70 | -4.02% | 170 |
| Jul 16, 2026 | 16.20 | 17.40 | 16.20 | 17.40 | 17.40 | 2.96% | - |
| Jul 15, 2026 | 17.10 | 17.40 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Jul 14, 2026 | 17.10 | 17.50 | 17.10 | 17.20 | 17.20 | - | - |
| Jul 13, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 0.58% | - |
| Jul 10, 2026 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | -0.58% | - |
| Jul 9, 2026 | 16.70 | 17.30 | 16.70 | 17.20 | 17.20 | 1.78% | - |
| Jul 8, 2026 | 16.90 | 16.90 | 16.40 | 16.90 | 16.90 | -1.17% | - |
| Jul 7, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 2.40% | - |
| Jul 6, 2026 | 16.50 | 16.70 | 16.40 | 16.70 | 16.70 | 1.83% | - |
| Jul 3, 2026 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | -0.61% | - |
| Jul 2, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 3.13% | - |
| Jul 1, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 1.27% | - |
| Jun 30, 2026 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 4.64% | - |
| Jun 29, 2026 | 15.50 | 15.60 | 15.00 | 15.10 | 15.10 | -2.58% | - |
| 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% | - |