Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
20.82
+0.48 (2.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 20.09 | 20.79 | 19.50 | 20.68 | 20.68 | 3.82% | 354,455 |
| Jul 30, 2024 | 19.48 | 20.10 | 19.02 | 19.92 | 19.92 | 2.26% | 530,552 |
| Jul 29, 2024 | 19.60 | 20.06 | 19.20 | 19.48 | 19.48 | -0.61% | 838,742 |
| Jul 26, 2024 | 20.05 | 20.44 | 19.44 | 19.60 | 19.60 | -0.96% | 333,056 |
| Jul 25, 2024 | 21.00 | 21.15 | 18.99 | 19.79 | 19.79 | -9.01% | 2,313,150 |
| Jul 24, 2024 | 21.44 | 21.92 | 21.18 | 21.75 | 21.75 | 1.07% | 630,754 |
| Jul 23, 2024 | 21.53 | 22.15 | 21.35 | 21.52 | 21.52 | -0.28% | 554,016 |
| Jul 22, 2024 | 22.22 | 22.45 | 21.16 | 21.58 | 21.58 | 0.94% | 540,634 |
| Jul 19, 2024 | 22.00 | 22.00 | 20.55 | 21.38 | 21.38 | -1.61% | 385,744 |
| Jul 18, 2024 | 21.75 | 22.28 | 21.46 | 21.73 | 21.73 | 0.28% | 597,569 |
| Jul 17, 2024 | 21.91 | 22.52 | 21.32 | 21.67 | 21.67 | -1.59% | 437,800 |
| Jul 16, 2024 | 21.68 | 22.25 | 21.68 | 22.02 | 22.02 | 3.62% | 973,765 |
| Jul 15, 2024 | 21.31 | 21.90 | 20.93 | 21.25 | 21.25 | -2.12% | 938,734 |
| Jul 12, 2024 | 21.00 | 22.83 | 20.61 | 21.71 | 21.71 | 3.63% | 1,621,829 |
| Jul 11, 2024 | 19.65 | 21.00 | 19.65 | 20.95 | 20.95 | 6.56% | 693,769 |
| Jul 10, 2024 | 19.48 | 20.13 | 19.28 | 19.66 | 19.66 | 2.40% | 748,072 |
| Jul 9, 2024 | 18.44 | 19.20 | 17.93 | 19.20 | 19.20 | 3.56% | 398,017 |
| Jul 8, 2024 | 18.55 | 19.30 | 18.23 | 18.54 | 18.54 | 0.05% | 449,720 |
| Jul 5, 2024 | 17.96 | 18.53 | 17.86 | 18.53 | 18.53 | 3.06% | 272,089 |
| Jul 3, 2024 | 18.11 | 18.17 | 17.48 | 17.98 | 17.98 | -0.11% | 316,842 |
| Jul 2, 2024 | 18.57 | 18.57 | 17.78 | 18.00 | 18.00 | -3.90% | 519,785 |
| Jul 1, 2024 | 18.35 | 19.37 | 18.30 | 18.73 | 18.73 | 2.13% | 498,026 |
| Jun 28, 2024 | 18.67 | 18.87 | 17.83 | 18.34 | 18.34 | -2.08% | 809,891 |
| Jun 27, 2024 | 17.05 | 19.47 | 16.85 | 18.73 | 18.73 | 9.15% | 1,447,079 |
| Jun 26, 2024 | 17.22 | 17.37 | 16.88 | 17.16 | 17.16 | -0.35% | 281,177 |
| Jun 25, 2024 | 16.81 | 17.77 | 16.56 | 17.22 | 17.22 | 1.71% | 648,142 |
| Jun 24, 2024 | 17.75 | 17.86 | 16.81 | 16.93 | 16.93 | -4.83% | 554,300 |
| Jun 21, 2024 | 17.42 | 17.94 | 17.30 | 17.79 | 17.79 | 1.66% | 1,289,465 |
| Jun 20, 2024 | 17.40 | 18.15 | 17.10 | 17.50 | 17.50 | -0.23% | 689,001 |
| Jun 18, 2024 | 18.18 | 18.51 | 17.46 | 17.54 | 17.54 | -2.83% | 524,822 |
| Jun 17, 2024 | 18.32 | 18.35 | 17.27 | 18.05 | 18.05 | 1.58% | 831,706 |
| Jun 14, 2024 | 18.17 | 18.50 | 17.66 | 17.77 | 17.77 | -2.90% | 521,003 |
| Jun 13, 2024 | 18.44 | 18.78 | 18.14 | 18.30 | 18.30 | -0.76% | 410,880 |
| Jun 12, 2024 | 18.00 | 18.79 | 18.00 | 18.44 | 18.44 | 1.54% | 310,021 |
| Jun 11, 2024 | 18.54 | 18.54 | 17.68 | 18.16 | 18.16 | -1.84% | 721,522 |
| Jun 10, 2024 | 18.60 | 19.17 | 18.26 | 18.50 | 18.50 | -0.64% | 466,371 |
| Jun 7, 2024 | 19.14 | 19.97 | 18.53 | 18.62 | 18.62 | -2.87% | 494,866 |
| Jun 6, 2024 | 18.31 | 19.27 | 18.24 | 19.17 | 19.17 | 3.90% | 409,300 |
| Jun 5, 2024 | 18.95 | 18.95 | 18.20 | 18.45 | 18.45 | -2.95% | 720,345 |
| Jun 4, 2024 | 19.87 | 20.11 | 19.00 | 19.01 | 19.01 | -5.47% | 715,509 |
| Jun 3, 2024 | 20.36 | 20.90 | 19.61 | 20.11 | 20.05 | -1.03% | 372,158 |
| May 31, 2024 | 19.60 | 20.89 | 19.44 | 20.32 | 20.26 | 3.83% | 650,399 |
| May 30, 2024 | 19.68 | 19.99 | 19.30 | 19.57 | 19.51 | 2.14% | 338,222 |
| May 29, 2024 | 19.60 | 19.72 | 19.02 | 19.16 | 19.10 | -1.74% | 389,620 |
| May 28, 2024 | 19.39 | 20.39 | 19.20 | 19.50 | 19.44 | -2.35% | 592,310 |
| May 24, 2024 | 20.37 | 20.60 | 19.81 | 19.97 | 19.91 | -0.89% | 412,416 |
| May 23, 2024 | 19.70 | 21.28 | 19.43 | 20.15 | 20.09 | 3.92% | 1,158,984 |
| May 22, 2024 | 19.14 | 20.09 | 18.85 | 19.39 | 19.33 | 0.67% | 685,438 |
| May 21, 2024 | 20.07 | 20.98 | 19.15 | 19.26 | 19.20 | -4.42% | 690,278 |
| May 20, 2024 | 20.69 | 22.36 | 20.08 | 20.15 | 20.09 | -2.70% | 760,919 |
| May 17, 2024 | 21.00 | 21.14 | 20.21 | 20.71 | 20.65 | -0.96% | 1,102,133 |
| May 16, 2024 | 20.84 | 21.26 | 20.01 | 20.91 | 20.85 | 1.90% | 612,916 |
| May 15, 2024 | 21.42 | 21.87 | 20.41 | 20.52 | 20.46 | -3.84% | 877,837 |
| May 14, 2024 | 22.95 | 22.95 | 20.99 | 21.34 | 21.28 | -5.53% | 882,291 |
| May 13, 2024 | 22.25 | 23.96 | 22.21 | 22.59 | 22.52 | 3.53% | 946,987 |
| May 10, 2024 | 21.00 | 22.40 | 20.51 | 21.82 | 21.75 | 3.41% | 2,410,918 |
| May 9, 2024 | 24.19 | 24.19 | 20.01 | 21.10 | 21.04 | -21.59% | 4,692,275 |
| May 8, 2024 | 27.60 | 27.61 | 26.39 | 26.91 | 26.83 | -2.64% | 575,731 |
| May 7, 2024 | 26.76 | 28.08 | 26.21 | 27.64 | 27.56 | 3.64% | 381,823 |
| May 6, 2024 | 26.45 | 26.72 | 26.00 | 26.67 | 26.59 | 0.83% | 231,527 |