Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
14.18
-0.16 (-1.12%)
Mar 25, 2026, 4:00 PM EDT - Market closed
Stevanato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 14.34 | 14.92 | 14.18 | 14.18 | 14.18 | -1.12% | 344,383 |
| Mar 24, 2026 | 14.80 | 15.17 | 14.33 | 14.34 | 14.34 | -3.11% | 641,559 |
| Mar 23, 2026 | 14.79 | 15.00 | 14.43 | 14.80 | 14.80 | 1.37% | 509,214 |
| Mar 20, 2026 | 15.10 | 15.55 | 14.59 | 14.60 | 14.60 | -3.76% | 709,290 |
| Mar 19, 2026 | 15.09 | 15.38 | 14.99 | 15.17 | 15.17 | -0.39% | 360,603 |
| Mar 18, 2026 | 15.29 | 15.52 | 15.07 | 15.23 | 15.23 | -1.10% | 299,888 |
| Mar 17, 2026 | 15.16 | 15.74 | 15.16 | 15.40 | 15.40 | 0.33% | 286,259 |
| Mar 16, 2026 | 15.20 | 15.40 | 15.06 | 15.35 | 15.35 | 2.40% | 453,804 |
| Mar 13, 2026 | 15.08 | 15.47 | 14.83 | 14.99 | 14.99 | 2.39% | 494,638 |
| Mar 12, 2026 | 15.05 | 15.26 | 14.64 | 14.64 | 14.64 | -3.75% | 348,831 |
| Mar 11, 2026 | 15.09 | 15.24 | 14.87 | 15.21 | 15.21 | 0.93% | 339,247 |
| Mar 10, 2026 | 15.63 | 15.93 | 14.94 | 15.07 | 15.07 | -3.27% | 392,314 |
| Mar 9, 2026 | 15.39 | 15.96 | 14.80 | 15.58 | 15.58 | 1.10% | 599,962 |
| Mar 6, 2026 | 15.65 | 15.65 | 14.93 | 15.41 | 15.41 | -3.14% | 596,251 |
| Mar 5, 2026 | 16.71 | 16.99 | 15.80 | 15.91 | 15.91 | -9.09% | 835,340 |
| Mar 4, 2026 | 16.13 | 17.59 | 15.00 | 17.50 | 17.50 | 18.81% | 1,184,283 |
| Mar 3, 2026 | 14.77 | 14.97 | 14.15 | 14.73 | 14.73 | -2.39% | 592,809 |
| Mar 2, 2026 | 15.13 | 15.53 | 14.95 | 15.09 | 15.09 | -2.77% | 394,177 |
| Feb 27, 2026 | 15.10 | 15.63 | 14.98 | 15.52 | 15.52 | 1.37% | 329,008 |
| Feb 26, 2026 | 15.42 | 15.57 | 14.85 | 15.31 | 15.31 | 0.07% | 489,689 |
| Feb 25, 2026 | 15.50 | 15.60 | 15.02 | 15.30 | 15.30 | -0.78% | 504,859 |
| Feb 24, 2026 | 16.03 | 16.06 | 15.15 | 15.42 | 15.42 | -3.87% | 422,310 |
| Feb 23, 2026 | 16.10 | 16.32 | 15.60 | 16.04 | 16.04 | -0.06% | 744,191 |
| Feb 20, 2026 | 16.16 | 16.48 | 15.87 | 16.05 | 16.05 | -1.53% | 613,043 |
| Feb 19, 2026 | 16.19 | 16.46 | 16.00 | 16.30 | 16.30 | 0.43% | 736,699 |
| Feb 18, 2026 | 16.09 | 16.50 | 15.89 | 16.23 | 16.23 | 1.69% | 975,201 |
| Feb 17, 2026 | 16.12 | 16.16 | 15.68 | 15.96 | 15.96 | -0.31% | 799,914 |
| Feb 13, 2026 | 15.85 | 16.12 | 15.43 | 16.01 | 16.01 | 2.63% | 493,873 |
| 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 |