Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
21.59
-0.30 (-1.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Stevanato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.74 | 21.80 | 21.14 | 21.59 | 21.59 | -1.37% | 218,244 |
| Apr 24, 2025 | 22.03 | 22.03 | 21.56 | 21.89 | 21.89 | 0.37% | 303,195 |
| Apr 23, 2025 | 21.83 | 22.46 | 21.52 | 21.81 | 21.81 | 0.93% | 156,017 |
| Apr 22, 2025 | 21.90 | 22.39 | 21.13 | 21.61 | 21.61 | -0.41% | 227,303 |
| Apr 21, 2025 | 21.91 | 21.91 | 21.16 | 21.70 | 21.70 | -0.73% | 142,685 |
| Apr 17, 2025 | 21.40 | 22.13 | 20.73 | 21.86 | 21.86 | -1.00% | 349,240 |
| Apr 16, 2025 | 22.50 | 22.50 | 21.84 | 22.08 | 22.08 | -2.47% | 206,900 |
| Apr 15, 2025 | 22.50 | 22.64 | 21.98 | 22.64 | 22.64 | 1.25% | 269,717 |
| Apr 14, 2025 | 21.94 | 22.47 | 21.10 | 22.36 | 22.36 | 2.05% | 225,737 |
| Apr 11, 2025 | 21.03 | 21.93 | 20.44 | 21.91 | 21.91 | 6.20% | 321,295 |
| Apr 10, 2025 | 20.92 | 20.92 | 19.44 | 20.63 | 20.63 | -0.05% | 490,589 |
| Apr 9, 2025 | 18.23 | 20.91 | 18.18 | 20.64 | 20.64 | 11.15% | 369,212 |
| Apr 8, 2025 | 19.75 | 20.58 | 18.38 | 18.57 | 18.57 | -2.93% | 438,791 |
| Apr 7, 2025 | 18.49 | 19.88 | 18.30 | 19.13 | 19.13 | 0.58% | 535,828 |
| Apr 4, 2025 | 19.05 | 20.37 | 18.22 | 19.02 | 19.02 | -5.33% | 404,770 |
| Apr 3, 2025 | 21.00 | 21.09 | 20.07 | 20.09 | 20.09 | -4.20% | 867,150 |
| Apr 2, 2025 | 20.45 | 21.11 | 20.42 | 20.97 | 20.97 | 0.43% | 198,394 |
| Apr 1, 2025 | 20.59 | 21.21 | 20.27 | 20.88 | 20.88 | 2.25% | 388,021 |
| Mar 31, 2025 | 20.29 | 20.75 | 20.11 | 20.42 | 20.42 | 0.64% | 209,596 |
| Mar 28, 2025 | 20.18 | 20.46 | 20.12 | 20.29 | 20.29 | -0.15% | 209,138 |
| Mar 27, 2025 | 21.00 | 21.03 | 20.07 | 20.32 | 20.32 | -3.15% | 385,126 |
| Mar 26, 2025 | 20.89 | 21.36 | 19.97 | 20.98 | 20.98 | -0.62% | 448,070 |
| Mar 25, 2025 | 22.40 | 22.81 | 20.87 | 21.11 | 21.11 | -5.55% | 345,197 |
| Mar 24, 2025 | 22.50 | 23.00 | 21.81 | 22.35 | 22.35 | -0.71% | 217,356 |
| Mar 21, 2025 | 21.80 | 22.59 | 21.75 | 22.51 | 22.51 | 3.88% | 328,843 |
| Mar 20, 2025 | 21.51 | 22.00 | 21.18 | 21.67 | 21.67 | 0.42% | 211,492 |
| Mar 19, 2025 | 21.20 | 22.00 | 21.20 | 21.58 | 21.58 | -0.83% | 295,623 |
| Mar 18, 2025 | 20.17 | 21.94 | 20.08 | 21.76 | 21.76 | 5.73% | 338,236 |
| Mar 17, 2025 | 20.00 | 20.76 | 19.85 | 20.58 | 20.58 | 2.75% | 167,953 |
| Mar 14, 2025 | 19.79 | 20.52 | 19.79 | 20.03 | 20.03 | 1.01% | 444,853 |
| Mar 13, 2025 | 20.14 | 20.17 | 19.42 | 19.83 | 19.83 | -1.44% | 529,473 |
| Mar 12, 2025 | 21.40 | 21.40 | 19.67 | 20.12 | 20.12 | -4.82% | 490,864 |
| Mar 11, 2025 | 22.33 | 22.60 | 20.46 | 21.14 | 21.14 | -6.46% | 257,616 |
| Mar 10, 2025 | 21.24 | 22.68 | 21.20 | 22.60 | 22.60 | 4.82% | 621,013 |
| Mar 7, 2025 | 21.19 | 22.09 | 20.29 | 21.56 | 21.56 | 4.15% | 581,345 |
| Mar 6, 2025 | 19.99 | 21.40 | 18.01 | 20.70 | 20.70 | 8.60% | 903,941 |
| Mar 5, 2025 | 19.39 | 20.01 | 18.07 | 19.06 | 19.06 | -1.35% | 390,574 |
| Mar 4, 2025 | 18.15 | 19.88 | 17.87 | 19.32 | 19.32 | 6.68% | 673,442 |
| Mar 3, 2025 | 18.70 | 19.10 | 17.81 | 18.11 | 18.11 | -2.84% | 297,251 |
| Feb 28, 2025 | 19.38 | 20.54 | 18.41 | 18.64 | 18.64 | -4.31% | 359,768 |
| Feb 27, 2025 | 20.60 | 20.75 | 19.46 | 19.48 | 19.48 | -6.66% | 185,428 |
| Feb 26, 2025 | 20.85 | 21.46 | 20.32 | 20.87 | 20.87 | - | 125,882 |
| Feb 25, 2025 | 21.33 | 21.41 | 20.37 | 20.87 | 20.87 | -1.18% | 137,742 |
| Feb 24, 2025 | 20.79 | 21.53 | 20.41 | 21.12 | 21.12 | 1.05% | 184,973 |
| Feb 21, 2025 | 20.49 | 21.32 | 20.32 | 20.90 | 20.90 | 2.10% | 168,750 |
| Feb 20, 2025 | 20.22 | 20.84 | 19.79 | 20.47 | 20.47 | 0.54% | 257,636 |
| Feb 19, 2025 | 20.00 | 20.66 | 19.43 | 20.36 | 20.36 | 1.04% | 198,032 |
| Feb 18, 2025 | 19.50 | 20.38 | 19.31 | 20.15 | 20.15 | 3.12% | 292,847 |
| Feb 14, 2025 | 19.00 | 20.38 | 18.92 | 19.54 | 19.54 | 2.46% | 550,561 |
| Feb 13, 2025 | 19.79 | 19.95 | 18.37 | 19.07 | 19.07 | -5.08% | 731,533 |