Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
22.92
-0.44 (-1.88%)
At close: Dec 4, 2025, 4:00 PM EST
22.50
-0.42 (-1.83%)
Pre-market: Dec 5, 2025, 7:01 AM EST
Stevanato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.58 | 23.58 | 22.82 | 22.92 | 22.92 | -1.88% | 320,697 |
| Dec 3, 2025 | 22.20 | 23.36 | 22.20 | 23.36 | 23.36 | 5.70% | 242,337 |
| 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 |
| 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 |