Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	20.19	21.02	19.53	20.82	20.82	2.36%	353,877
Sep 25, 2024	20.68	20.68	20.11	20.34	20.34	-0.05%	359,356
Sep 24, 2024	19.46	20.42	19.46	20.35	20.35	4.09%	364,504
Sep 23, 2024	19.32	21.04	18.79	19.55	19.55	1.51%	391,651
Sep 20, 2024	19.64	20.16	18.97	19.26	19.26	-3.02%	793,450
Sep 19, 2024	19.87	20.18	19.81	19.86	19.86	0.61%	285,310
Sep 18, 2024	19.22	20.44	19.10	19.74	19.74	3.57%	574,945
Sep 17, 2024	19.31	19.66	18.87	19.06	19.06	-1.09%	502,758
Sep 16, 2024	19.41	19.70	19.13	19.27	19.27	-	617,185
Sep 13, 2024	19.30	20.43	19.16	19.27	19.27	-0.16%	386,787
Sep 12, 2024	20.07	20.60	19.26	19.30	19.30	-4.46%	409,985
Sep 11, 2024	20.25	20.41	20.11	20.20	20.20	0.45%	295,274
Sep 10, 2024	20.57	20.60	20.00	20.11	20.11	-2.33%	421,692
Sep 9, 2024	21.38	21.64	20.40	20.59	20.59	-3.65%	646,173
Sep 6, 2024	21.31	21.47	20.34	21.37	21.37	-0.09%	514,891
Sep 5, 2024	21.67	22.05	21.17	21.39	21.39	-0.88%	406,772
Sep 4, 2024	21.74	22.22	20.68	21.58	21.58	-1.64%	368,229
Sep 3, 2024	21.81	22.52	21.08	21.94	21.94	0.27%	813,206
Aug 30, 2024	21.50	22.62	21.48	21.88	21.88	1.39%	280,766
Aug 29, 2024	20.59	23.20	20.28	21.58	21.58	6.52%	1,555,214
Aug 28, 2024	20.28	20.76	19.56	20.26	20.26	-0.93%	340,444
Aug 27, 2024	19.46	20.54	19.35	20.45	20.45	4.07%	259,617
Aug 26, 2024	18.69	19.93	18.36	19.65	19.65	5.65%	490,620
Aug 23, 2024	18.86	19.23	18.58	18.60	18.60	-0.11%	362,856
Aug 22, 2024	19.51	19.64	18.59	18.62	18.62	-3.07%	156,688
Aug 21, 2024	19.50	19.54	18.94	19.21	19.21	-0.57%	289,334
Aug 20, 2024	20.15	20.15	19.27	19.32	19.32	-3.40%	135,959
Aug 19, 2024	19.80	20.08	19.63	20.00	20.00	0.60%	110,952
Aug 16, 2024	19.92	20.48	19.65	19.88	19.88	-0.55%	177,151
Aug 15, 2024	20.04	20.47	19.43	19.99	19.99	0.35%	291,025
Aug 14, 2024	20.83	20.83	19.66	19.92	19.92	-3.77%	470,016
Aug 13, 2024	20.24	20.93	19.93	20.70	20.70	3.92%	410,263
Aug 12, 2024	20.28	20.55	19.77	19.92	19.92	-2.31%	117,144
Aug 9, 2024	19.96	20.48	19.60	20.39	20.39	1.04%	177,415
Aug 8, 2024	19.63	20.38	19.52	20.18	20.18	2.85%	321,387
Aug 7, 2024	20.21	20.89	19.46	19.62	19.62	-1.26%	535,297
Aug 6, 2024	18.50	21.40	17.94	19.87	19.87	5.75%	997,820
Aug 5, 2024	18.31	19.30	18.02	18.79	18.79	-2.19%	600,852
Aug 2, 2024	19.25	19.51	18.41	19.21	19.21	-1.69%	510,406
Aug 1, 2024	20.60	20.91	19.15	19.54	19.54	-5.51%	558,870