Skip to main content
logo
Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
15.91
-1.59 (-9.09%)
At close: Mar 5, 2026, 4:00 PM EST
16.48
+0.57 (3.56%)
After-hours: Mar 5, 2026, 7:00 PM EST

Stevanato Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.7116.9915.8015.9115.91-9.09%835,340
Mar 4, 202616.1317.5915.0017.5017.5018.81%1,184,283
Mar 3, 202614.7714.9714.1514.7314.73-2.39%592,809
Mar 2, 202615.1315.5314.9515.0915.09-2.77%394,177
Feb 27, 202615.1015.6314.9815.5215.521.37%329,008
Feb 26, 202615.4215.5714.8515.3115.310.07%489,689
Feb 25, 202615.5015.6015.0215.3015.30-0.78%504,859
Feb 24, 202616.0316.0615.1515.4215.42-3.87%422,310
Feb 23, 202616.1016.3215.6016.0416.04-0.06%744,191
Feb 20, 202616.1616.4815.8716.0516.05-1.53%613,043
Feb 19, 202616.1916.4616.0016.3016.300.43%736,699
Feb 18, 202616.0916.5015.8916.2316.231.69%975,201
Feb 17, 202616.1216.1615.6815.9615.96-0.31%799,914
Feb 13, 202615.8516.1215.4316.0116.012.63%493,873
Feb 12, 202615.5815.9015.4515.6015.60-805,811
Feb 11, 202615.2115.8315.2115.6015.602.43%487,995
Feb 10, 202616.5016.6915.0615.2315.23-5.40%721,488
Feb 9, 202615.3216.5515.3216.1016.103.87%1,010,451
Feb 6, 202614.5115.6314.4015.5015.509.54%881,686
Feb 5, 202615.2715.2713.9114.1514.15-6.23%732,810
Feb 4, 202615.2515.5814.3615.0915.091.00%2,093,480
Feb 3, 202615.5515.7314.7414.9414.94-5.02%1,290,484
Feb 2, 202615.6315.8415.0115.7315.730.96%1,227,961
Jan 30, 202615.9016.3615.2815.5815.58-2.62%532,564
Jan 29, 202616.0016.2915.4016.0016.00-0.12%1,057,999
Jan 28, 202617.1417.2116.0116.0216.02-5.60%742,243
Jan 27, 202617.2818.0916.6116.9716.97-1.79%1,027,841
Jan 26, 202617.9618.3817.0917.2817.280.06%982,805
Jan 23, 202619.2519.4316.3017.2717.27-9.86%2,619,484
Jan 22, 202619.6719.9419.0519.1619.16-1.44%1,286,935
Jan 21, 202619.1019.4418.8019.4419.441.78%1,090,755
Jan 20, 202619.5019.8019.1019.1019.10-3.29%645,943
Jan 16, 202621.0121.1619.6319.7519.75-5.95%418,751
Jan 15, 202620.3121.2320.3121.0021.002.64%621,949
Jan 14, 202620.3321.0920.1920.4620.460.29%567,263
Jan 13, 202620.5020.9220.3220.4020.40-1.59%399,283
Jan 12, 202621.0021.1620.6020.7320.73-1.57%372,194
Jan 9, 202621.7222.0020.9921.0621.06-3.92%318,268
Jan 8, 202621.5422.0021.5421.9221.920.69%242,183
Jan 7, 202621.7521.8921.4521.7721.770.83%221,372
Jan 6, 202621.0421.9120.9321.5921.592.57%302,302
Jan 5, 202620.4621.4620.4621.0521.052.28%259,706
Jan 2, 202620.3020.8920.1920.5820.582.29%289,430
Dec 31, 202520.3520.6420.0920.1220.12-1.90%180,817
Dec 30, 202520.4320.7220.2220.5120.51-0.68%158,598
Dec 29, 202520.5621.0920.3020.6520.65-0.24%251,512
Dec 26, 202521.0021.1020.5320.7020.70-1.19%124,430
Dec 24, 202521.0821.1020.7520.9520.950.53%55,413
Dec 23, 202520.7021.0720.4120.8420.841.51%242,085
Dec 22, 202520.3420.9520.3420.5320.53-275,518