Skip to main content
logo
Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
26.33
+0.47 (1.82%)
At close: Oct 21, 2025, 4:00 PM EDT
26.33
0.00 (0.00%)
After-hours: Oct 21, 2025, 7:00 PM EDT

Stevanato Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202526.1126.3525.7025.92-0.23%96,010
Oct 20, 202524.6425.9424.1425.8625.865.81%251,577
Oct 17, 202524.0624.8223.8324.4424.441.41%189,196
Oct 16, 202524.0024.8023.7524.1024.100.71%257,940
Oct 15, 202523.8324.6123.6523.9323.93-0.79%356,259
Oct 14, 202523.0124.3623.0124.1224.123.47%255,801
Oct 13, 202524.0824.8323.0623.3123.31-2.26%317,518
Oct 10, 202523.9924.5223.2323.8523.85-2.09%268,263
Oct 9, 202524.4725.2824.3624.3624.36-0.90%187,061
Oct 8, 202524.0625.0523.9024.5824.582.16%305,580
Oct 7, 202524.5625.4023.4224.0624.06-1.92%640,748
Oct 6, 202526.1126.2424.3924.5324.53-5.58%413,507
Oct 3, 202526.5326.8725.9625.9825.98-1.59%253,447
Oct 2, 202526.3727.1025.6026.4026.400.61%259,828
Oct 1, 202526.5426.6525.3026.2426.241.90%414,094
Sep 30, 202525.2026.2524.8125.7525.751.02%542,869
Sep 29, 202525.8326.4625.2425.4925.49-0.66%295,401
Sep 26, 202525.0326.0324.8525.6625.662.23%378,417
Sep 25, 202526.8326.8925.0325.1025.10-6.93%372,262
Sep 24, 202528.0028.0026.5826.9726.970.90%371,760
Sep 23, 202526.6727.4926.3326.7326.73-0.74%496,240
Sep 22, 202527.4227.4226.7426.9326.930.49%527,183
Sep 19, 202527.3027.9526.7226.8026.80-1.65%403,398
Sep 18, 202527.2527.6626.7727.2527.251.19%246,450
Sep 17, 202526.9127.6626.4426.9326.93-1.10%239,705
Sep 16, 202526.2627.4726.2027.2327.233.81%445,327
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