Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
25.12
+0.41 (1.66%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.82 | 25.42 | 23.30 | 25.12 | 25.12 | 1.66% | 551,582 |
| Jul 31, 2025 | 24.66 | 25.51 | 24.18 | 24.71 | 24.71 | -0.92% | 494,464 |
| Jul 30, 2025 | 25.25 | 25.80 | 24.58 | 24.94 | 24.94 | -1.31% | 329,298 |
| Jul 29, 2025 | 25.67 | 26.17 | 25.12 | 25.27 | 25.27 | -2.70% | 945,384 |
| Jul 28, 2025 | 26.32 | 26.52 | 25.58 | 25.97 | 25.97 | -2.04% | 346,479 |
| Jul 25, 2025 | 27.91 | 28.00 | 26.09 | 26.51 | 26.51 | -5.15% | 414,921 |
| Jul 24, 2025 | 25.92 | 27.98 | 25.80 | 27.95 | 27.95 | 10.00% | 800,590 |
| Jul 23, 2025 | 26.31 | 26.37 | 24.85 | 25.41 | 25.41 | 3.71% | 374,404 |
| Jul 22, 2025 | 24.20 | 24.91 | 23.80 | 24.50 | 24.50 | 1.37% | 199,692 |
| Jul 21, 2025 | 24.84 | 25.08 | 24.05 | 24.17 | 24.17 | -2.93% | 142,509 |
| Jul 18, 2025 | 25.48 | 25.48 | 24.51 | 24.90 | 24.90 | -2.31% | 183,162 |
| Jul 17, 2025 | 25.34 | 26.10 | 25.31 | 25.49 | 25.49 | -0.16% | 118,161 |
| Jul 16, 2025 | 25.94 | 26.50 | 24.92 | 25.53 | 25.53 | -0.27% | 228,704 |
| Jul 15, 2025 | 25.65 | 26.21 | 24.77 | 25.60 | 25.60 | -0.19% | 192,366 |
| Jul 14, 2025 | 25.09 | 25.66 | 24.71 | 25.65 | 25.65 | 1.75% | 182,322 |
| Jul 11, 2025 | 25.67 | 25.95 | 25.05 | 25.21 | 25.21 | -2.81% | 278,604 |
| Jul 10, 2025 | 25.29 | 26.18 | 24.93 | 25.94 | 25.94 | 2.69% | 215,055 |
| Jul 9, 2025 | 24.70 | 25.61 | 24.46 | 25.26 | 25.26 | 2.98% | 262,759 |
| Jul 8, 2025 | 24.29 | 25.35 | 24.19 | 24.53 | 24.53 | 0.74% | 241,101 |
| Jul 7, 2025 | 24.78 | 24.78 | 23.64 | 24.35 | 24.35 | -0.98% | 271,453 |
| Jul 3, 2025 | 24.82 | 25.17 | 24.50 | 24.59 | 24.59 | 0.45% | 190,508 |
| Jul 2, 2025 | 24.56 | 25.36 | 24.38 | 24.48 | 24.48 | -1.29% | 236,215 |
| Jul 1, 2025 | 24.14 | 25.35 | 24.14 | 24.80 | 24.80 | 1.51% | 174,131 |
| Jun 30, 2025 | 24.89 | 24.95 | 24.06 | 24.43 | 24.43 | -0.85% | 237,074 |
| Jun 27, 2025 | 25.01 | 25.22 | 24.22 | 24.64 | 24.64 | -1.79% | 544,543 |
| Jun 26, 2025 | 25.28 | 25.88 | 25.01 | 25.09 | 25.09 | -0.63% | 417,495 |
| Jun 25, 2025 | 24.86 | 25.48 | 24.19 | 25.25 | 25.25 | 2.68% | 358,671 |
| Jun 24, 2025 | 23.33 | 24.94 | 22.87 | 24.59 | 24.59 | 4.91% | 255,731 |
| Jun 23, 2025 | 22.65 | 23.64 | 22.51 | 23.44 | 23.44 | 0.64% | 197,681 |
| Jun 20, 2025 | 24.08 | 24.13 | 23.20 | 23.29 | 23.29 | -1.94% | 377,743 |
| Jun 18, 2025 | 23.84 | 24.80 | 23.49 | 23.75 | 23.75 | -1.45% | 342,865 |
| Jun 17, 2025 | 24.54 | 24.55 | 23.45 | 24.10 | 24.10 | -0.78% | 243,865 |
| Jun 16, 2025 | 23.89 | 24.32 | 23.37 | 24.29 | 24.29 | 3.45% | 695,672 |
| Jun 13, 2025 | 23.77 | 24.00 | 22.70 | 23.48 | 23.48 | -2.17% | 466,119 |
| Jun 12, 2025 | 24.50 | 24.70 | 23.24 | 24.00 | 24.00 | -3.11% | 443,274 |
| Jun 11, 2025 | 24.47 | 24.91 | 24.16 | 24.77 | 24.77 | 0.53% | 399,990 |
| Jun 10, 2025 | 23.67 | 24.70 | 23.40 | 24.64 | 24.64 | 5.52% | 307,688 |
| Jun 9, 2025 | 23.76 | 24.47 | 23.25 | 23.35 | 23.35 | -1.64% | 274,485 |
| Jun 6, 2025 | 23.17 | 23.97 | 23.13 | 23.74 | 23.74 | 2.15% | 290,970 |
| Jun 5, 2025 | 22.00 | 23.36 | 21.83 | 23.24 | 23.24 | 3.94% | 299,805 |
| Jun 4, 2025 | 21.99 | 22.83 | 21.72 | 22.36 | 22.30 | 2.62% | 433,497 |
| Jun 3, 2025 | 21.73 | 22.11 | 21.44 | 21.79 | 21.73 | -0.59% | 186,021 |
| Jun 2, 2025 | 22.12 | 22.33 | 21.52 | 21.92 | 21.86 | -1.31% | 248,820 |
| May 30, 2025 | 22.76 | 23.08 | 21.81 | 22.21 | 22.15 | -2.93% | 200,585 |
| May 29, 2025 | 23.26 | 24.43 | 22.64 | 22.88 | 22.82 | -1.34% | 181,353 |
| May 28, 2025 | 22.78 | 23.91 | 22.67 | 23.19 | 23.13 | 1.53% | 198,284 |
| May 27, 2025 | 22.69 | 23.30 | 22.16 | 22.84 | 22.78 | 2.38% | 242,616 |
| May 23, 2025 | 22.31 | 22.62 | 21.97 | 22.31 | 22.25 | -1.33% | 159,565 |
| May 22, 2025 | 23.99 | 24.03 | 22.59 | 22.61 | 22.55 | -5.75% | 274,168 |
| May 21, 2025 | 24.38 | 24.42 | 23.61 | 23.99 | 23.93 | -1.36% | 258,272 |