Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	19.71	20.59	19.45	20.09	20.09	0.65%	291,349
Feb 11, 2025	21.00	21.42	19.96	19.96	19.96	-6.42%	260,602
Feb 10, 2025	22.63	22.63	21.20	21.33	21.33	-2.74%	208,161
Feb 7, 2025	22.90	22.90	21.84	21.93	21.93	-2.45%	207,795
Feb 6, 2025	22.13	22.56	21.64	22.48	22.48	2.51%	137,411
Feb 5, 2025	22.53	22.65	21.58	21.93	21.93	-2.71%	216,741
Feb 4, 2025	22.18	22.81	21.60	22.54	22.54	1.62%	287,515
Feb 3, 2025	21.44	22.39	20.72	22.18	22.18	-1.03%	352,400
Jan 31, 2025	22.08	22.79	21.80	22.41	22.41	2.19%	270,721
Jan 30, 2025	21.38	22.54	21.38	21.93	21.93	2.29%	153,372
Jan 29, 2025	20.70	21.44	20.24	21.44	21.44	2.53%	1,437,183
Jan 28, 2025	21.16	21.51	20.63	20.91	20.91	-1.09%	528,670
Jan 27, 2025	21.77	21.77	21.00	21.14	21.14	-1.86%	312,195
Jan 24, 2025	21.50	21.71	21.09	21.54	21.54	0.47%	436,388
Jan 23, 2025	21.78	21.78	21.10	21.44	21.44	-0.37%	280,820
Jan 22, 2025	22.10	22.56	21.40	21.52	21.52	-2.98%	255,451
Jan 21, 2025	23.59	23.65	22.03	22.18	22.18	-2.93%	230,091
Jan 17, 2025	23.44	23.48	22.49	22.85	22.85	-0.26%	142,329
Jan 16, 2025	21.91	23.12	21.42	22.91	22.91	3.43%	301,028
Jan 15, 2025	22.55	22.67	21.54	22.15	22.15	2.31%	375,424
Jan 14, 2025	21.96	22.23	21.15	21.65	21.65	-1.23%	347,486
Jan 13, 2025	22.45	22.69	21.86	21.92	21.92	-4.45%	241,544
Jan 10, 2025	23.89	23.89	22.18	22.94	22.94	-4.18%	361,771
Jan 8, 2025	23.80	24.05	23.37	23.94	23.94	-0.71%	325,221
Jan 7, 2025	23.80	24.24	23.29	24.11	24.11	1.56%	248,457
Jan 6, 2025	24.00	24.38	23.26	23.74	23.74	0.25%	325,467
Jan 3, 2025	22.44	23.80	22.00	23.68	23.68	5.81%	403,987
Jan 2, 2025	22.07	23.45	21.90	22.38	22.38	2.71%	244,035
Dec 31, 2024	21.16	22.97	21.16	21.79	21.79	1.11%	591,452
Dec 30, 2024	21.52	21.68	20.64	21.55	21.55	-0.28%	373,762
Dec 27, 2024	21.73	22.21	21.06	21.61	21.61	-0.60%	354,493
Dec 26, 2024	21.30	22.30	21.00	21.74	21.74	3.52%	338,102
Dec 24, 2024	21.06	21.59	20.87	21.00	21.00	-0.10%	165,572
Dec 23, 2024	20.87	21.23	20.08	21.02	21.02	2.24%	274,684
Dec 20, 2024	21.25	21.50	20.21	20.56	20.56	-3.66%	614,897
Dec 19, 2024	22.43	22.56	21.27	21.34	21.34	-5.03%	491,652
Dec 18, 2024	23.95	23.95	22.42	22.47	22.47	-5.07%	946,987
Dec 17, 2024	23.08	23.81	23.07	23.67	23.67	1.46%	435,178
Dec 16, 2024	22.97	23.57	22.79	23.33	23.33	0.09%	322,285
Dec 13, 2024	23.03	24.90	22.77	23.31	23.31	3.74%	821,520
Dec 12, 2024	21.47	22.62	21.40	22.47	22.47	3.26%	307,320
Dec 11, 2024	21.50	21.95	21.09	21.76	21.76	2.16%	388,017
Dec 10, 2024	20.41	21.40	20.41	21.30	21.30	3.60%	297,735
Dec 9, 2024	20.30	21.11	20.13	20.56	20.56	0.39%	338,642
Dec 6, 2024	20.29	20.61	19.83	20.48	20.48	1.69%	210,268
Dec 5, 2024	20.00	20.58	19.73	20.14	20.14	0.15%	315,452
Dec 4, 2024	20.37	20.37	19.56	20.11	20.11	0.20%	212,931
Dec 3, 2024	19.46	20.30	19.25	20.07	20.07	0.10%	181,071
Dec 2, 2024	19.88	20.52	19.34	20.05	20.05	0.10%	436,429
Nov 29, 2024	20.01	20.97	19.68	20.03	20.03	0.15%	144,760
Nov 27, 2024	19.94	20.15	19.49	20.00	20.00	-0.20%	362,261
Nov 26, 2024	19.94	20.28	19.47	20.04	20.04	0.60%	280,106
Nov 25, 2024	19.88	20.17	19.22	19.92	19.92	1.37%	407,407
Nov 22, 2024	19.64	20.36	19.44	19.65	19.65	0.15%	485,293
Nov 21, 2024	18.34	19.67	18.17	19.62	19.62	7.39%	290,786
Nov 20, 2024	18.10	18.41	17.76	18.27	18.27	0.66%	456,037
Nov 19, 2024	17.87	18.51	17.72	18.15	18.15	2.14%	433,468
Nov 18, 2024	19.00	19.38	17.49	17.77	17.77	-6.47%	839,683
Nov 15, 2024	20.72	20.72	18.48	19.00	19.00	-7.32%	507,609
Nov 14, 2024	20.64	20.93	20.28	20.50	20.50	-0.29%	249,731
Nov 13, 2024	20.59	21.18	20.38	20.56	20.56	-0.92%	855,310
Nov 12, 2024	21.03	22.07	20.74	20.75	20.75	-2.54%	496,494
Nov 11, 2024	21.99	22.00	21.01	21.29	21.29	-2.25%	541,976
Nov 8, 2024	22.60	23.26	21.66	21.78	21.78	-4.14%	824,506
Nov 7, 2024	22.00	23.00	22.00	22.72	22.72	0.75%	383,833
Nov 6, 2024	22.97	23.57	21.56	22.55	22.55	0.22%	669,364
Nov 5, 2024	19.28	22.75	19.28	22.50	22.50	16.10%	1,990,475
Nov 4, 2024	19.59	20.04	19.22	19.38	19.38	-1.07%	401,821
Nov 1, 2024	19.05	20.60	19.00	19.59	19.59	3.05%	570,453
Oct 31, 2024	18.59	19.35	18.50	19.01	19.01	0.69%	260,925
Oct 30, 2024	18.59	19.20	18.37	18.88	18.88	0.43%	248,398
Oct 29, 2024	17.94	19.01	17.78	18.80	18.80	4.44%	424,482
Oct 28, 2024	17.30	18.01	17.23	18.00	18.00	4.23%	973,635
Oct 25, 2024	18.29	18.29	17.12	17.27	17.27	-5.83%	574,662
Oct 24, 2024	19.25	19.79	18.34	18.34	18.34	1.27%	1,647,785
Oct 23, 2024	18.22	18.46	17.86	18.11	18.11	0.06%	323,682
Oct 22, 2024	18.01	18.32	17.69	18.10	18.10	-0.55%	423,530
Oct 21, 2024	18.23	18.71	17.95	18.20	18.20	-0.66%	305,448
Oct 18, 2024	18.35	18.55	18.12	18.32	18.32	0.60%	279,210
Oct 17, 2024	18.23	18.79	17.90	18.21	18.21	-0.76%	482,605
Oct 16, 2024	18.49	18.51	17.95	18.35	18.35	-0.60%	509,487
Oct 15, 2024	18.10	18.62	17.91	18.46	18.46	0.93%	411,073
Oct 14, 2024	19.22	19.22	18.28	18.29	18.29	-3.74%	250,431
Oct 11, 2024	18.37	19.25	18.00	19.00	19.00	3.71%	1,172,079
Oct 10, 2024	18.12	18.68	18.12	18.32	18.32	0.11%	332,693
Oct 9, 2024	18.40	18.76	18.16	18.30	18.30	-0.49%	348,020
Oct 8, 2024	18.61	18.78	18.27	18.39	18.39	-1.82%	357,591
Oct 7, 2024	19.03	19.35	18.68	18.73	18.73	-1.27%	417,895
Oct 4, 2024	20.25	20.25	18.86	18.97	18.97	-3.51%	631,151
Oct 3, 2024	19.97	20.30	19.52	19.66	19.66	-1.70%	755,228
Oct 2, 2024	20.18	20.67	20.00	20.00	20.00	-2.01%	313,203
Oct 1, 2024	19.93	20.63	19.53	20.41	20.41	2.05%	623,229
Sep 30, 2024	21.20	21.27	19.81	20.00	20.00	-6.24%	1,429,859
Sep 27, 2024	20.62	22.03	20.36	21.33	21.33	2.45%	317,606