Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	16.53	17.74	16.50	17.06	17.06	3.33%	415,877
Jun 16, 2026	16.98	17.17	16.27	16.51	16.51	-0.72%	505,873
Jun 15, 2026	17.52	17.52	16.56	16.63	16.63	-2.63%	561,081
Jun 12, 2026	17.40	17.61	16.93	17.08	17.08	-1.21%	538,773
Jun 11, 2026	17.01	17.29	16.61	17.29	17.29	0.60%	822,257
Jun 10, 2026	17.87	18.46	16.91	17.25	17.19	-4.70%	471,081
Jun 9, 2026	18.25	18.80	17.82	18.10	18.03	0.56%	484,641
Jun 8, 2026	18.53	18.78	17.92	18.00	17.93	-2.49%	331,147
Jun 5, 2026	19.29	19.77	18.27	18.46	18.39	-0.27%	354,268
Jun 4, 2026	18.53	18.96	18.47	18.51	18.44	-0.11%	182,618
Jun 3, 2026	18.32	18.79	17.96	18.53	18.46	-1.38%	474,218
Jun 2, 2026	18.78	18.99	18.52	18.79	18.72	-0.42%	153,627
Jun 1, 2026	18.59	18.91	18.13	18.87	18.80	1.13%	225,145
May 29, 2026	18.71	19.32	18.55	18.66	18.59	-	423,508
May 28, 2026	18.08	18.86	18.08	18.66	18.59	3.27%	159,307
May 27, 2026	18.21	18.35	17.84	18.07	18.00	0.56%	131,224
May 26, 2026	18.16	18.56	17.97	17.97	17.91	-0.22%	147,163
May 22, 2026	17.84	18.44	17.84	18.01	17.94	0.90%	218,678
May 21, 2026	18.25	18.29	17.62	17.85	17.79	0.56%	193,685
May 20, 2026	17.32	17.93	17.24	17.75	17.69	2.42%	379,076
May 19, 2026	17.23	17.82	17.23	17.33	17.27	-2.59%	295,873
May 18, 2026	17.77	18.22	17.48	17.79	17.73	-1.11%	324,820
May 15, 2026	17.67	18.00	17.38	17.99	17.92	-	444,957
May 14, 2026	17.78	18.07	17.57	17.99	17.92	0.73%	366,432
May 13, 2026	18.24	18.62	17.31	17.86	17.80	-2.08%	421,404
May 12, 2026	17.94	18.51	17.89	18.24	18.17	-0.22%	565,267
May 11, 2026	18.30	18.30	18.07	18.28	18.21	0.27%	451,187
May 8, 2026	18.48	18.76	17.95	18.23	18.16	1.11%	655,785
May 7, 2026	18.11	18.55	16.95	18.03	17.96	-5.11%	903,588
May 6, 2026	18.19	19.05	18.19	19.00	18.93	4.34%	516,128
May 5, 2026	18.12	18.40	17.84	18.21	18.14	2.36%	446,811
May 4, 2026	17.63	18.17	17.16	17.79	17.73	0.45%	725,839
May 1, 2026	17.02	17.87	17.00	17.71	17.65	4.18%	553,613
Apr 30, 2026	16.51	17.12	16.43	17.00	16.94	4.55%	356,219
Apr 29, 2026	16.25	16.39	15.95	16.26	16.20	0.31%	1,316,434
Apr 28, 2026	16.00	16.49	15.78	16.21	16.15	0.19%	811,273
Apr 27, 2026	16.00	16.32	15.94	16.18	16.12	-	293,329
Apr 24, 2026	16.58	16.58	15.60	16.18	16.12	-0.37%	496,604
Apr 23, 2026	15.96	17.28	15.72	16.24	16.18	4.37%	806,239
Apr 22, 2026	15.46	15.93	15.21	15.56	15.50	1.37%	483,944
Apr 21, 2026	15.92	16.14	14.91	15.35	15.29	-3.22%	322,015
Apr 20, 2026	15.37	16.00	15.11	15.86	15.80	2.12%	296,747
Apr 17, 2026	15.41	15.65	15.11	15.53	15.47	3.33%	311,743
Apr 16, 2026	14.67	15.23	14.60	15.03	14.98	1.97%	679,555
Apr 15, 2026	14.75	14.88	14.62	14.74	14.69	-0.20%	279,700
Apr 14, 2026	14.21	15.11	14.12	14.77	14.72	6.95%	1,269,666
Apr 13, 2026	13.52	14.14	13.52	13.81	13.76	2.14%	1,837,496
Apr 10, 2026	13.95	14.08	13.39	13.52	13.47	-1.67%	478,223
Apr 9, 2026	13.70	13.83	13.55	13.75	13.70	-0.29%	304,075
Apr 8, 2026	14.22	14.22	13.62	13.79	13.74	1.10%	536,391