Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	22.31	22.62	21.97	22.31	22.31	-1.33%	159,565
May 22, 2025	23.99	24.03	22.59	22.61	22.61	-5.75%	274,168
May 21, 2025	24.38	24.42	23.61	23.99	23.99	-1.36%	258,272
May 20, 2025	24.91	25.75	24.20	24.32	24.32	-1.86%	256,466
May 19, 2025	23.87	24.78	23.71	24.78	24.78	3.16%	238,429
May 16, 2025	23.43	24.03	22.86	24.02	24.02	3.00%	266,436
May 15, 2025	23.75	24.05	22.91	23.32	23.32	-1.69%	431,580
May 14, 2025	24.44	24.96	23.53	23.72	23.72	-2.87%	194,720
May 13, 2025	22.95	24.64	22.95	24.42	24.42	3.21%	374,027
May 12, 2025	24.14	24.82	23.22	23.66	23.66	-1.42%	322,519
May 9, 2025	22.48	24.24	22.39	24.00	24.00	6.76%	685,384
May 8, 2025	23.02	24.00	22.29	22.48	22.48	3.12%	394,721
May 7, 2025	21.35	21.88	20.87	21.80	21.80	2.59%	331,902
May 6, 2025	22.15	22.61	20.14	21.25	21.25	-3.98%	655,653
May 5, 2025	21.44	22.35	21.36	22.13	22.13	3.51%	473,835
May 2, 2025	21.00	21.59	20.70	21.38	21.38	3.09%	380,754
May 1, 2025	20.73	21.00	20.06	20.74	20.74	-0.58%	366,809
Apr 30, 2025	20.40	21.01	20.40	20.86	20.86	-0.67%	163,353
Apr 29, 2025	21.54	21.70	20.79	21.00	21.00	-2.69%	338,936
Apr 28, 2025	21.85	21.94	21.26	21.58	21.58	-0.05%	267,173
Apr 25, 2025	21.74	21.80	21.14	21.59	21.59	-1.37%	218,244
Apr 24, 2025	22.03	22.03	21.56	21.89	21.89	0.37%	303,195
Apr 23, 2025	21.83	22.46	21.52	21.81	21.81	0.93%	156,017
Apr 22, 2025	21.90	22.39	21.13	21.61	21.61	-0.41%	227,303
Apr 21, 2025	21.91	21.91	21.16	21.70	21.70	-0.73%	142,685
Apr 17, 2025	21.40	22.13	20.73	21.86	21.86	-1.00%	349,240
Apr 16, 2025	22.50	22.50	21.84	22.08	22.08	-2.47%	206,900
Apr 15, 2025	22.50	22.64	21.98	22.64	22.64	1.25%	269,717
Apr 14, 2025	21.94	22.47	21.10	22.36	22.36	2.05%	225,737
Apr 11, 2025	21.03	21.93	20.44	21.91	21.91	6.20%	321,295
Apr 10, 2025	20.92	20.92	19.44	20.63	20.63	-0.05%	490,589
Apr 9, 2025	18.23	20.91	18.18	20.64	20.64	11.15%	369,212
Apr 8, 2025	19.75	20.58	18.38	18.57	18.57	-2.93%	438,791
Apr 7, 2025	18.49	19.88	18.30	19.13	19.13	0.58%	535,828
Apr 4, 2025	19.05	20.37	18.22	19.02	19.02	-5.33%	404,770
Apr 3, 2025	21.00	21.09	20.07	20.09	20.09	-4.20%	867,150
Apr 2, 2025	20.45	21.11	20.42	20.97	20.97	0.43%	198,394
Apr 1, 2025	20.59	21.21	20.27	20.88	20.88	2.25%	388,021
Mar 31, 2025	20.29	20.75	20.11	20.42	20.42	0.64%	209,596
Mar 28, 2025	20.18	20.46	20.12	20.29	20.29	-0.15%	209,138
Mar 27, 2025	21.00	21.03	20.07	20.32	20.32	-3.15%	385,126
Mar 26, 2025	20.89	21.36	19.97	20.98	20.98	-0.62%	448,070
Mar 25, 2025	22.40	22.81	20.87	21.11	21.11	-5.55%	345,197
Mar 24, 2025	22.50	23.00	21.81	22.35	22.35	-0.71%	217,356
Mar 21, 2025	21.80	22.59	21.75	22.51	22.51	3.88%	328,843
Mar 20, 2025	21.51	22.00	21.18	21.67	21.67	0.42%	211,492
Mar 19, 2025	21.20	22.00	21.20	21.58	21.58	-0.83%	295,623
Mar 18, 2025	20.17	21.94	20.08	21.76	21.76	5.73%	338,236
Mar 17, 2025	20.00	20.76	19.85	20.58	20.58	2.75%	167,953
Mar 14, 2025	19.79	20.52	19.79	20.03	20.03	1.01%	444,853