Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.25	19.43	16.30	17.27	17.27	-9.86%	2,619,484
Jan 22, 2026	19.67	19.94	19.05	19.16	19.16	-1.44%	1,286,935
Jan 21, 2026	19.10	19.44	18.80	19.44	19.44	1.78%	1,090,755
Jan 20, 2026	19.50	19.80	19.10	19.10	19.10	-3.29%	645,943
Jan 16, 2026	21.01	21.16	19.63	19.75	19.75	-5.95%	418,751
Jan 15, 2026	20.31	21.23	20.31	21.00	21.00	2.64%	621,949
Jan 14, 2026	20.33	21.09	20.19	20.46	20.46	0.29%	567,263
Jan 13, 2026	20.50	20.92	20.32	20.40	20.40	-1.59%	399,283
Jan 12, 2026	21.00	21.16	20.60	20.73	20.73	-1.57%	372,194
Jan 9, 2026	21.72	22.00	20.99	21.06	21.06	-3.92%	318,268
Jan 8, 2026	21.54	22.00	21.54	21.92	21.92	0.69%	242,183
Jan 7, 2026	21.75	21.89	21.45	21.77	21.77	0.83%	221,372
Jan 6, 2026	21.04	21.91	20.93	21.59	21.59	2.57%	302,302
Jan 5, 2026	20.46	21.46	20.46	21.05	21.05	2.28%	259,706
Jan 2, 2026	20.30	20.89	20.19	20.58	20.58	2.29%	289,430
Dec 31, 2025	20.35	20.64	20.09	20.12	20.12	-1.90%	180,817
Dec 30, 2025	20.43	20.72	20.22	20.51	20.51	-0.68%	158,598
Dec 29, 2025	20.56	21.09	20.30	20.65	20.65	-0.24%	251,512
Dec 26, 2025	21.00	21.10	20.53	20.70	20.70	-1.19%	124,430
Dec 24, 2025	21.08	21.10	20.75	20.95	20.95	0.53%	55,413
Dec 23, 2025	20.70	21.07	20.41	20.84	20.84	1.51%	242,085
Dec 22, 2025	20.34	20.95	20.34	20.53	20.53	-	275,518
Dec 19, 2025	20.71	21.10	20.25	20.53	20.53	0.05%	368,920
Dec 18, 2025	20.75	20.92	20.30	20.52	20.52	-1.16%	225,087
Dec 17, 2025	20.61	21.16	20.50	20.76	20.76	-0.62%	268,168
Dec 16, 2025	21.54	21.54	20.55	20.89	20.89	-1.92%	297,526
Dec 15, 2025	21.00	21.53	20.82	21.30	21.30	2.31%	275,784
Dec 12, 2025	21.59	22.29	20.50	20.82	20.82	-4.32%	376,649
Dec 11, 2025	20.86	22.13	20.86	21.76	21.76	4.36%	305,700
Dec 10, 2025	21.53	21.83	20.62	20.85	20.85	-2.07%	263,791
Dec 9, 2025	21.50	21.72	21.09	21.29	21.29	-0.88%	194,108
Dec 8, 2025	21.95	22.41	21.40	21.48	21.48	-2.85%	161,080
Dec 5, 2025	22.92	23.88	21.90	22.11	22.11	-3.53%	341,543
Dec 4, 2025	23.58	23.58	22.82	22.92	22.92	-1.88%	320,697
Dec 3, 2025	22.20	23.40	22.20	23.36	23.36	5.70%	312,034
Dec 2, 2025	21.45	22.68	21.45	22.10	22.10	-2.13%	505,576
Dec 1, 2025	23.25	23.33	22.44	22.58	22.58	-3.34%	375,053
Nov 28, 2025	22.92	23.95	22.85	23.36	23.36	2.01%	170,896
Nov 26, 2025	23.41	23.56	22.71	22.90	22.90	-2.05%	159,720
Nov 25, 2025	24.01	24.01	23.27	23.38	23.38	-0.21%	178,166
Nov 24, 2025	23.39	23.83	22.50	23.43	23.43	4.69%	302,520
Nov 21, 2025	21.22	22.49	21.21	22.38	22.38	5.77%	232,752
Nov 20, 2025	21.50	22.08	21.11	21.16	21.16	-0.84%	365,988
Nov 19, 2025	20.69	21.96	20.69	21.34	21.34	2.40%	585,039
Nov 18, 2025	21.37	22.04	20.67	20.84	20.84	-3.11%	974,101
Nov 17, 2025	22.17	22.57	20.97	21.51	21.51	-2.58%	324,403
Nov 14, 2025	22.33	23.29	21.93	22.08	22.08	-2.56%	394,395
Nov 13, 2025	23.91	23.95	22.50	22.66	22.66	-4.31%	492,372
Nov 12, 2025	24.21	24.51	23.20	23.68	23.68	-2.03%	533,850
Nov 11, 2025	24.94	25.45	23.76	24.17	24.17	-0.33%	354,883