Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	22.28	22.64	22.06	22.30	22.30	-0.36%	306,263
Aug 26, 2026	22.56	23.00	22.25	22.38	22.38	-1.41%	499,243
Aug 25, 2026	22.24	23.08	22.00	22.70	22.70	1.93%	204,603
Aug 24, 2026	22.45	23.18	22.27	22.27	22.27	-1.46%	1,309,698
Aug 21, 2026	22.40	22.68	22.20	22.60	22.60	1.12%	291,487
Aug 20, 2026	21.58	22.40	21.51	22.35	22.35	2.95%	384,376
Aug 19, 2026	21.55	21.80	21.25	21.71	21.71	2.41%	463,636
Aug 18, 2026	21.02	21.34	21.02	21.20	21.20	-0.28%	477,096
Aug 17, 2026	21.21	21.51	20.87	21.26	21.26	0.95%	560,176
Aug 14, 2026	21.46	21.55	20.97	21.06	21.06	-2.14%	445,356
Aug 13, 2026	21.24	21.61	20.95	21.52	21.52	1.27%	571,496
Aug 12, 2026	21.05	21.40	20.59	21.25	21.25	0.95%	622,253
Aug 11, 2026	20.35	21.26	20.35	21.05	21.05	2.28%	446,313
Aug 10, 2026	19.99	20.80	19.99	20.58	20.58	1.53%	501,628
Aug 7, 2026	20.05	20.42	19.95	20.27	20.27	-0.10%	306,404
Aug 6, 2026	19.99	20.30	19.80	20.29	20.29	0.95%	386,408
Aug 5, 2026	19.76	20.64	19.76	20.10	20.10	2.29%	414,555
Aug 4, 2026	20.10	20.42	19.00	19.65	19.65	-4.57%	1,022,963
Aug 3, 2026	19.74	20.85	19.74	20.59	20.59	3.73%	786,535
Jul 31, 2026	20.24	20.41	19.67	19.85	19.85	-1.73%	204,076
Jul 30, 2026	20.20	20.41	19.46	20.20	20.20	-1.03%	270,259
Jul 29, 2026	20.00	20.99	19.92	20.41	20.41	1.29%	473,795
Jul 28, 2026	19.93	20.38	19.75	20.15	20.15	1.77%	469,161
Jul 27, 2026	19.69	20.00	19.22	19.80	19.80	0.61%	353,732
Jul 24, 2026	19.55	19.80	19.12	19.68	19.68	1.44%	336,366
Jul 23, 2026	19.57	19.88	19.15	19.40	19.40	0.15%	291,132
Jul 22, 2026	19.19	19.51	18.88	19.37	19.37	1.41%	212,223
Jul 21, 2026	19.01	19.50	18.89	19.10	19.10	-0.26%	261,995
Jul 20, 2026	19.00	19.44	18.79	19.15	19.15	-0.10%	307,043
Jul 17, 2026	19.79	20.07	19.13	19.17	19.17	-4.63%	268,828
Jul 16, 2026	18.99	20.16	18.74	20.10	20.10	6.35%	234,904
Jul 15, 2026	19.82	20.18	18.90	18.90	18.90	-4.64%	221,822
Jul 14, 2026	19.99	20.20	19.71	19.82	19.82	0.20%	254,208
Jul 13, 2026	19.37	19.89	19.37	19.78	19.78	0.97%	174,241
Jul 10, 2026	19.75	20.27	19.40	19.59	19.59	-0.81%	353,450
Jul 9, 2026	19.36	20.16	19.34	19.75	19.75	2.23%	298,604
Jul 8, 2026	19.30	19.46	18.72	19.32	19.32	-1.38%	298,531
Jul 7, 2026	19.64	19.79	19.06	19.59	19.59	1.61%	483,668
Jul 6, 2026	19.00	19.45	18.79	19.28	19.28	1.47%	234,691
Jul 2, 2026	18.60	19.02	18.57	19.00	19.00	3.60%	337,541
Jul 1, 2026	18.05	18.48	17.83	18.34	18.34	1.49%	231,957
Jun 30, 2026	17.56	18.41	17.56	18.07	18.07	4.09%	323,991
Jun 29, 2026	18.05	18.19	17.23	17.36	17.36	-2.69%	254,519