Skip to main content
logo
Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
21.99
-0.63 (-2.79%)
At close: Aug 25, 2025, 4:00 PM
21.99
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT

Stevanato Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202522.6822.7521.7321.99--2.79%235,632
Aug 22, 202522.6423.1021.7522.6222.62-1.01%336,987
Aug 21, 202523.1023.1722.3522.8522.85-0.22%233,677
Aug 20, 202522.4422.9022.2922.9022.902.00%357,840
Aug 19, 202522.7522.8322.3122.4522.45-0.62%207,834
Aug 18, 202522.5222.9922.2222.5922.59-0.13%240,460
Aug 15, 202522.1722.9422.1722.6222.622.03%257,040
Aug 14, 202522.4822.7822.1622.1722.17-0.85%288,886
Aug 13, 202522.0822.4121.8222.3622.362.43%418,369
Aug 12, 202521.5622.2721.5021.8321.83-0.09%393,728
Aug 11, 202523.1223.5521.8021.8521.85-7.53%611,969
Aug 8, 202524.2224.3223.3123.6323.63-2.36%364,362
Aug 7, 202524.5924.7823.9324.2024.200.62%251,843
Aug 6, 202524.2024.8923.5024.0524.054.16%297,370
Aug 5, 202526.7126.7123.0123.0923.09-9.73%473,402
Aug 4, 202525.1625.8324.8325.5825.581.83%677,930
Aug 1, 202524.8225.4223.3025.1225.121.66%551,582
Jul 31, 202524.6625.5124.1824.7124.71-0.92%494,464
Jul 30, 202525.2525.8024.5824.9424.94-1.31%329,298
Jul 29, 202525.6726.1725.1225.2725.27-2.70%945,384
Jul 28, 202526.3226.5225.5825.9725.97-2.04%346,479
Jul 25, 202527.9128.0026.0926.5126.51-5.15%414,921
Jul 24, 202525.9227.9825.8027.9527.9510.00%800,590
Jul 23, 202526.3126.3724.8525.4125.413.71%374,404
Jul 22, 202524.2024.9123.8024.5024.501.37%199,692
Jul 21, 202524.8425.0824.0524.1724.17-2.93%142,509
Jul 18, 202525.4825.4824.5124.9024.90-2.31%183,162
Jul 17, 202525.3426.1025.3125.4925.49-0.16%118,161
Jul 16, 202525.9426.5024.9225.5325.53-0.27%228,704
Jul 15, 202525.6526.2124.7725.6025.60-0.19%192,366
Jul 14, 202525.0925.6624.7125.6525.651.75%182,322
Jul 11, 202525.6725.9525.0525.2125.21-2.81%278,604
Jul 10, 202525.2926.1824.9325.9425.942.69%215,055
Jul 9, 202524.7025.6124.4625.2625.262.98%262,759
Jul 8, 202524.2925.3524.1924.5324.530.74%241,101
Jul 7, 202524.7824.7823.6424.3524.35-0.98%271,453
Jul 3, 202524.8225.1724.5024.5924.590.45%190,508
Jul 2, 202524.5625.3624.3824.4824.48-1.29%236,215
Jul 1, 202524.1425.3524.1424.8024.801.51%174,131
Jun 30, 202524.8924.9524.0624.4324.43-0.85%237,074
Jun 27, 202525.0125.2224.2224.6424.64-1.79%544,543
Jun 26, 202525.2825.8825.0125.0925.09-0.63%417,495
Jun 25, 202524.8625.4824.1925.2525.252.68%358,671
Jun 24, 202523.3324.9422.8724.5924.594.91%255,731
Jun 23, 202522.6523.6422.5123.4423.440.64%197,681
Jun 20, 202524.0824.1323.2023.2923.29-1.94%377,743
Jun 18, 202523.8424.8023.4923.7523.75-1.45%342,865
Jun 17, 202524.5424.5523.4524.1024.10-0.78%243,865
Jun 16, 202523.8924.3223.3724.2924.293.45%695,672
Jun 13, 202523.7724.0022.7023.4823.48-2.17%466,119