Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.85	15.92	15.43	15.79	-	1.22%	63,859
Feb 12, 2026	15.58	15.90	15.45	15.60	15.60	-	805,811
Feb 11, 2026	15.21	15.83	15.21	15.60	15.60	2.43%	487,995
Feb 10, 2026	16.50	16.69	15.06	15.23	15.23	-5.40%	721,488
Feb 9, 2026	15.32	16.55	15.32	16.10	16.10	3.87%	1,010,451
Feb 6, 2026	14.51	15.63	14.40	15.50	15.50	9.54%	881,686
Feb 5, 2026	15.27	15.27	13.91	14.15	14.15	-6.23%	732,810
Feb 4, 2026	15.25	15.58	14.36	15.09	15.09	1.00%	2,093,480
Feb 3, 2026	15.55	15.73	14.74	14.94	14.94	-5.02%	1,290,484
Feb 2, 2026	15.63	15.84	15.01	15.73	15.73	0.96%	1,227,961
Jan 30, 2026	15.90	16.36	15.28	15.58	15.58	-2.62%	532,564
Jan 29, 2026	16.00	16.29	15.40	16.00	16.00	-0.12%	1,057,999
Jan 28, 2026	17.14	17.21	16.01	16.02	16.02	-5.60%	742,243
Jan 27, 2026	17.28	18.09	16.61	16.97	16.97	-1.79%	1,027,841
Jan 26, 2026	17.96	18.38	17.09	17.28	17.28	0.06%	982,805
Jan 23, 2026	19.25	19.43	16.30	17.27	17.27	-9.86%	2,619,484
Jan 22, 2026	19.67	19.94	19.05	19.16	19.16	-1.44%	1,286,935
Jan 21, 2026	19.10	19.44	18.80	19.44	19.44	1.78%	1,090,755
Jan 20, 2026	19.50	19.80	19.10	19.10	19.10	-3.29%	645,943
Jan 16, 2026	21.01	21.16	19.63	19.75	19.75	-5.95%	418,751
Jan 15, 2026	20.31	21.23	20.31	21.00	21.00	2.64%	621,949
Jan 14, 2026	20.33	21.09	20.19	20.46	20.46	0.29%	567,263
Jan 13, 2026	20.50	20.92	20.32	20.40	20.40	-1.59%	399,283
Jan 12, 2026	21.00	21.16	20.60	20.73	20.73	-1.57%	372,194
Jan 9, 2026	21.72	22.00	20.99	21.06	21.06	-3.92%	318,268
Jan 8, 2026	21.54	22.00	21.54	21.92	21.92	0.69%	242,183
Jan 7, 2026	21.75	21.89	21.45	21.77	21.77	0.83%	221,372
Jan 6, 2026	21.04	21.91	20.93	21.59	21.59	2.57%	302,302
Jan 5, 2026	20.46	21.46	20.46	21.05	21.05	2.28%	259,706
Jan 2, 2026	20.30	20.89	20.19	20.58	20.58	2.29%	289,430
Dec 31, 2025	20.35	20.64	20.09	20.12	20.12	-1.90%	180,817
Dec 30, 2025	20.43	20.72	20.22	20.51	20.51	-0.68%	158,598
Dec 29, 2025	20.56	21.09	20.30	20.65	20.65	-0.24%	251,512
Dec 26, 2025	21.00	21.10	20.53	20.70	20.70	-1.19%	124,430
Dec 24, 2025	21.08	21.10	20.75	20.95	20.95	0.53%	55,413
Dec 23, 2025	20.70	21.07	20.41	20.84	20.84	1.51%	242,085
Dec 22, 2025	20.34	20.95	20.34	20.53	20.53	-	275,518
Dec 19, 2025	20.71	21.10	20.25	20.53	20.53	0.05%	368,920
Dec 18, 2025	20.75	20.92	20.30	20.52	20.52	-1.16%	225,087
Dec 17, 2025	20.61	21.16	20.50	20.76	20.76	-0.62%	268,168
Dec 16, 2025	21.54	21.54	20.55	20.89	20.89	-1.92%	297,526
Dec 15, 2025	21.00	21.53	20.82	21.30	21.30	2.31%	275,784
Dec 12, 2025	21.59	22.29	20.50	20.82	20.82	-4.32%	376,649
Dec 11, 2025	20.86	22.13	20.86	21.76	21.76	4.36%	305,700
Dec 10, 2025	21.53	21.83	20.62	20.85	20.85	-2.07%	263,791
Dec 9, 2025	21.50	21.72	21.09	21.29	21.29	-0.88%	194,108
Dec 8, 2025	21.95	22.41	21.40	21.48	21.48	-2.85%	161,080
Dec 5, 2025	22.92	23.88	21.90	22.11	22.11	-3.53%	341,543
Dec 4, 2025	23.58	23.58	22.82	22.92	22.92	-1.88%	320,697
Dec 3, 2025	22.20	23.40	22.20	23.36	23.36	5.70%	312,034