Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
22.73
+0.07 (0.31%)
Nov 14, 2025, 9:36 AM EST - Market open
Stevanato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 23.70 | 24.86 | 23.70 | 24.25 | 24.25 | 0.62% | 262,482 |
| Nov 7, 2025 | 24.41 | 24.58 | 23.67 | 24.10 | 24.10 | -1.27% | 301,314 |
| Nov 6, 2025 | 26.68 | 27.00 | 23.09 | 24.41 | 24.41 | -2.36% | 420,006 |
| Nov 5, 2025 | 25.01 | 25.27 | 24.09 | 25.00 | 25.00 | 1.05% | 404,575 |
| Nov 4, 2025 | 24.15 | 25.10 | 24.06 | 24.74 | 24.74 | 0.24% | 362,262 |
| Nov 3, 2025 | 25.00 | 25.21 | 24.28 | 24.68 | 24.68 | -2.14% | 315,447 |
| Oct 31, 2025 | 24.94 | 25.89 | 24.58 | 25.22 | 25.22 | 1.12% | 121,121 |
| Oct 30, 2025 | 25.23 | 25.77 | 24.83 | 24.94 | 24.94 | -3.33% | 126,473 |
| Oct 29, 2025 | 25.85 | 26.57 | 25.33 | 25.80 | 25.80 | 0.08% | 188,190 |
| Oct 28, 2025 | 25.76 | 25.97 | 25.10 | 25.78 | 25.78 | -0.77% | 112,105 |
| Oct 27, 2025 | 26.25 | 26.62 | 25.52 | 25.98 | 25.98 | -0.50% | 189,277 |
| Oct 24, 2025 | 27.99 | 27.99 | 26.02 | 26.11 | 26.11 | -5.43% | 359,743 |
| Oct 23, 2025 | 26.14 | 27.98 | 26.14 | 27.61 | 27.61 | 6.64% | 231,508 |
| Oct 22, 2025 | 26.29 | 26.35 | 25.43 | 25.89 | 25.89 | -1.67% | 199,627 |
| Oct 21, 2025 | 26.11 | 26.39 | 25.70 | 26.33 | 26.33 | 1.82% | 199,276 |
| Oct 20, 2025 | 24.64 | 25.94 | 24.14 | 25.86 | 25.86 | 5.81% | 251,577 |
| Oct 17, 2025 | 24.06 | 24.82 | 23.83 | 24.44 | 24.44 | 1.41% | 189,196 |
| Oct 16, 2025 | 24.00 | 24.80 | 23.75 | 24.10 | 24.10 | 0.71% | 257,940 |
| Oct 15, 2025 | 23.83 | 24.61 | 23.65 | 23.93 | 23.93 | -0.79% | 356,259 |
| Oct 14, 2025 | 23.01 | 24.36 | 23.01 | 24.12 | 24.12 | 3.47% | 255,801 |
| Oct 13, 2025 | 24.08 | 24.83 | 23.06 | 23.31 | 23.31 | -2.26% | 317,518 |
| Oct 10, 2025 | 23.99 | 24.52 | 23.23 | 23.85 | 23.85 | -2.09% | 268,263 |
| Oct 9, 2025 | 24.47 | 25.28 | 24.36 | 24.36 | 24.36 | -0.90% | 187,061 |
| Oct 8, 2025 | 24.06 | 25.05 | 23.90 | 24.58 | 24.58 | 2.16% | 305,580 |
| Oct 7, 2025 | 24.56 | 25.40 | 23.42 | 24.06 | 24.06 | -1.92% | 640,748 |
| Oct 6, 2025 | 26.11 | 26.24 | 24.39 | 24.53 | 24.53 | -5.58% | 413,507 |
| Oct 3, 2025 | 26.53 | 26.87 | 25.96 | 25.98 | 25.98 | -1.59% | 253,447 |
| Oct 2, 2025 | 26.37 | 27.10 | 25.60 | 26.40 | 26.40 | 0.61% | 259,828 |
| Oct 1, 2025 | 26.54 | 26.65 | 25.30 | 26.24 | 26.24 | 1.90% | 414,094 |
| Sep 30, 2025 | 25.20 | 26.25 | 24.81 | 25.75 | 25.75 | 1.02% | 542,869 |
| Sep 29, 2025 | 25.83 | 26.46 | 25.24 | 25.49 | 25.49 | -0.66% | 295,401 |
| Sep 26, 2025 | 25.03 | 26.03 | 24.85 | 25.66 | 25.66 | 2.23% | 378,417 |
| Sep 25, 2025 | 26.83 | 26.89 | 25.03 | 25.10 | 25.10 | -6.93% | 372,262 |
| Sep 24, 2025 | 28.00 | 28.00 | 26.58 | 26.97 | 26.97 | 0.90% | 371,760 |
| Sep 23, 2025 | 26.67 | 27.49 | 26.33 | 26.73 | 26.73 | -0.74% | 496,240 |
| Sep 22, 2025 | 27.42 | 27.42 | 26.74 | 26.93 | 26.93 | 0.49% | 527,183 |
| Sep 19, 2025 | 27.30 | 27.95 | 26.72 | 26.80 | 26.80 | -1.65% | 403,398 |
| Sep 18, 2025 | 27.25 | 27.66 | 26.77 | 27.25 | 27.25 | 1.19% | 246,450 |
| Sep 17, 2025 | 26.91 | 27.66 | 26.44 | 26.93 | 26.93 | -1.10% | 239,705 |
| Sep 16, 2025 | 26.26 | 27.47 | 26.20 | 27.23 | 27.23 | 3.81% | 445,327 |
| Sep 15, 2025 | 26.67 | 27.08 | 26.09 | 26.23 | 26.23 | -0.72% | 382,748 |
| Sep 12, 2025 | 27.41 | 27.41 | 25.40 | 26.42 | 26.42 | -1.67% | 542,477 |
| Sep 11, 2025 | 26.11 | 27.19 | 25.87 | 26.87 | 26.87 | 3.99% | 289,301 |
| Sep 10, 2025 | 26.45 | 27.09 | 25.69 | 25.84 | 25.84 | -2.67% | 835,608 |
| Sep 9, 2025 | 25.49 | 26.94 | 25.23 | 26.55 | 26.55 | 4.00% | 816,674 |
| Sep 8, 2025 | 24.67 | 25.96 | 24.30 | 25.53 | 25.53 | 5.71% | 502,968 |
| Sep 5, 2025 | 23.36 | 24.19 | 23.27 | 24.15 | 24.15 | 4.82% | 244,449 |