Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	353,730
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%	211,716
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%	221,807
Jul 14, 2026	19.99	20.20	19.71	19.82	19.82	0.20%	254,205
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%	234,688
Jul 2, 2026	18.60	19.02	18.57	19.00	19.00	3.60%	336,427
Jul 1, 2026	18.05	18.48	17.83	18.34	18.34	1.49%	231,141
Jun 30, 2026	17.56	18.41	17.56	18.07	18.07	4.09%	323,980
Jun 29, 2026	18.05	18.19	17.23	17.36	17.36	-2.69%	254,519
Jun 26, 2026	18.06	18.67	17.35	17.84	17.84	-2.99%	327,959
Jun 25, 2026	17.46	18.67	17.21	18.39	18.39	6.67%	243,087
Jun 24, 2026	16.91	17.44	16.91	17.24	17.24	2.19%	470,831
Jun 23, 2026	16.85	17.24	16.50	16.87	16.87	-0.41%	294,587
Jun 22, 2026	17.51	18.01	16.93	16.94	16.94	-3.42%	381,241
Jun 18, 2026	17.36	17.81	17.35	17.54	17.54	2.81%	263,915
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