Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
20.12
-0.39 (-1.90%)
Dec 31, 2025, 4:00 PM EST - Market closed
Stevanato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 405,220 |
| 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 |