Skip to main content
logo
Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
26.23
-0.19 (-0.72%)
At close: Sep 15, 2025, 4:00 PM EDT
27.00
+0.77 (2.94%)
Pre-market: Sep 16, 2025, 4:00 AM EDT

Stevanato Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202526.6727.0826.0926.2326.23-0.72%382,748
Sep 12, 202527.4127.4125.4026.4226.42-1.67%542,477
Sep 11, 202526.1127.1925.8726.8726.873.99%289,301
Sep 10, 202526.4527.0925.6925.8425.84-2.67%835,608
Sep 9, 202525.4926.9425.2326.5526.554.00%816,674
Sep 8, 202524.6725.9624.3025.5325.535.71%502,968
Sep 5, 202523.3624.1923.2724.1524.154.82%244,449
Sep 4, 202523.0023.5022.8123.0423.04-1.12%702,408
Sep 3, 202522.8625.8822.4623.3023.302.87%1,076,267
Sep 2, 202522.8323.1422.4722.6522.65-1.56%228,988
Aug 29, 202523.2923.7222.6023.0123.01-1.92%254,216
Aug 28, 202522.3723.7222.3723.4623.464.73%516,165
Aug 27, 202521.7522.4921.5522.4022.403.46%281,030
Aug 26, 202521.9222.2121.5121.6521.65-1.55%129,260
Aug 25, 202522.6822.7521.7321.9921.99-2.79%235,632
Aug 22, 202522.6423.1021.7522.6222.62-1.01%336,987
Aug 21, 202523.1023.1722.3522.8522.85-0.22%233,677
Aug 20, 202522.4422.9022.2922.9022.902.00%357,840
Aug 19, 202522.7522.8322.3122.4522.45-0.62%207,834
Aug 18, 202522.5222.9922.2222.5922.59-0.13%240,460
Aug 15, 202522.1722.9422.1722.6222.622.03%257,040
Aug 14, 202522.4822.7822.1622.1722.17-0.85%288,886
Aug 13, 202522.0822.4121.8222.3622.362.43%418,369
Aug 12, 202521.5622.2721.5021.8321.83-0.09%393,728
Aug 11, 202523.1223.5521.8021.8521.85-7.53%611,969
Aug 8, 202524.2224.3223.3123.6323.63-2.36%364,362
Aug 7, 202524.5924.7823.9324.2024.200.62%251,843
Aug 6, 202524.2024.8923.5024.0524.054.16%297,370
Aug 5, 202526.7126.7123.0123.0923.09-9.73%473,402
Aug 4, 202525.1625.8324.8325.5825.581.83%677,930
Aug 1, 202524.8225.4223.3025.1225.121.66%551,582
Jul 31, 202524.6625.5124.1824.7124.71-0.92%494,464
Jul 30, 202525.2525.8024.5824.9424.94-1.31%329,298
Jul 29, 202525.6726.1725.1225.2725.27-2.70%945,384
Jul 28, 202526.3226.5225.5825.9725.97-2.04%346,479
Jul 25, 202527.9128.0026.0926.5126.51-5.15%414,921
Jul 24, 202525.9227.9825.8027.9527.9510.00%800,590
Jul 23, 202526.3126.3724.8525.4125.413.71%374,404
Jul 22, 202524.2024.9123.8024.5024.501.37%199,692
Jul 21, 202524.8425.0824.0524.1724.17-2.93%142,509
Jul 18, 202525.4825.4824.5124.9024.90-2.31%183,162
Jul 17, 202525.3426.1025.3125.4925.49-0.16%118,161
Jul 16, 202525.9426.5024.9225.5325.53-0.27%228,704
Jul 15, 202525.6526.2124.7725.6025.60-0.19%192,366
Jul 14, 202525.0925.6624.7125.6525.651.75%182,322
Jul 11, 202525.6725.9525.0525.2125.21-2.81%278,604
Jul 10, 202525.2926.1824.9325.9425.942.69%215,055
Jul 9, 202524.7025.6124.4625.2625.262.98%262,759
Jul 8, 202524.2925.3524.1924.5324.530.74%241,101
Jul 7, 202524.7824.7823.6424.3524.35-0.98%271,453