Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.23	13.65	12.85	13.57	13.57	2.73%	1,365,050
Nov 5, 2026	13.24	14.00	13.04	13.21	13.21	-1.71%	4,493,929
Nov 4, 2026	13.94	14.00	12.05	13.44	13.44	-4.68%	4,406,656
Nov 3, 2026	15.94	15.94	13.03	14.10	14.10	-28.57%	4,785,286
Nov 2, 2026	19.62	20.26	19.47	19.74	19.74	1.86%	772,335
Oct 30, 2026	20.51	20.80	19.03	19.38	19.38	-4.25%	557,663
Oct 29, 2026	19.60	20.31	19.60	20.24	20.24	4.17%	405,417
Oct 28, 2026	19.71	19.88	19.31	19.43	19.43	-1.07%	277,604
Oct 27, 2026	19.85	19.88	19.28	19.64	19.64	-1.21%	250,525
Oct 26, 2026	19.47	19.88	18.94	19.88	19.88	2.00%	182,974
Oct 23, 2026	19.46	19.77	19.24	19.49	19.49	-0.05%	403,467
Oct 22, 2026	18.88	19.90	18.83	19.50	19.50	3.61%	961,520
Oct 21, 2026	18.82	19.18	18.66	18.82	18.82	-1.00%	408,187
Oct 20, 2026	18.88	19.07	18.76	19.01	19.01	-0.05%	261,859
Oct 19, 2026	18.89	19.07	18.66	19.02	19.02	0.63%	560,380
Oct 16, 2026	19.27	19.27	18.51	18.90	18.90	-1.82%	277,778
Oct 15, 2026	19.30	19.56	19.15	19.25	19.25	-0.31%	428,511
Oct 14, 2026	19.11	19.54	19.01	19.31	19.31	0.26%	360,566
Oct 13, 2026	19.20	19.48	18.82	19.26	19.26	0.10%	398,475
Oct 12, 2026	19.76	19.76	19.10	19.24	19.24	-0.82%	301,080
Oct 9, 2026	19.22	19.82	19.22	19.40	19.40	0.99%	267,097
Oct 8, 2026	19.44	19.55	19.00	19.21	19.21	-1.18%	233,051
Oct 7, 2026	19.61	19.86	19.18	19.44	19.44	-2.11%	285,689
Oct 6, 2026	20.21	20.91	19.64	19.86	19.86	-0.95%	236,030
Oct 5, 2026	20.20	20.42	19.88	20.05	20.05	-0.74%	652,575
Oct 2, 2026	20.07	20.51	19.84	20.20	20.20	1.10%	189,920
Oct 1, 2026	20.70	20.80	19.51	19.98	19.98	-4.77%	202,847
Sep 30, 2026	21.42	21.52	20.94	20.98	20.98	-1.04%	192,807
Sep 29, 2026	21.25	21.40	20.89	21.20	21.20	-0.98%	176,153
Sep 28, 2026	21.03	21.57	20.81	21.41	21.41	1.33%	306,631
Sep 25, 2026	21.26	21.39	20.74	21.13	21.13	-1.17%	255,919
Sep 24, 2026	21.50	21.72	20.91	21.38	21.38	-1.43%	191,737
Sep 23, 2026	21.51	21.79	20.91	21.69	21.69	-0.05%	205,775
Sep 22, 2026	21.42	21.91	21.07	21.70	21.70	0.88%	217,338
Sep 21, 2026	21.91	22.17	21.19	21.51	21.51	-0.88%	475,480
Sep 18, 2026	22.60	23.25	21.61	21.70	21.70	-4.28%	265,531
Sep 17, 2026	22.66	23.18	22.53	22.67	22.67	0.62%	507,118
Sep 16, 2026	21.51	22.53	21.43	22.53	22.53	4.60%	603,436
Sep 15, 2026	21.15	21.87	20.63	21.54	21.54	1.03%	295,145
Sep 14, 2026	20.61	21.33	20.03	21.32	21.32	2.01%	265,866
Sep 11, 2026	20.96	21.35	20.71	20.90	20.90	-0.24%	885,736
Sep 10, 2026	20.09	20.98	20.07	20.95	20.95	3.51%	279,116
Sep 9, 2026	20.25	20.78	20.00	20.24	20.24	-0.39%	221,237
Sep 8, 2026	20.49	20.66	20.22	20.32	20.32	-0.93%	205,626
Sep 4, 2026	20.26	20.60	19.74	20.51	20.51	-0.15%	212,892
Sep 3, 2026	20.71	20.79	20.40	20.54	20.54	-0.92%	168,964
Sep 2, 2026	20.64	21.23	20.47	20.73	20.73	0.10%	217,193
Sep 1, 2026	21.24	21.35	20.63	20.71	20.71	-3.36%	253,859
Aug 31, 2026	21.80	21.80	20.93	21.43	21.43	1.90%	335,717
Aug 28, 2026	22.23	22.26	20.86	21.03	21.03	-5.70%	344,069