Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	14.75	14.88	14.62	14.74	14.74	-0.20%	279,600
Apr 14, 2026	14.21	15.11	14.12	14.77	14.77	6.95%	1,269,636
Apr 13, 2026	13.52	14.14	13.52	13.81	13.81	2.14%	1,837,484
Apr 10, 2026	13.95	14.08	13.39	13.52	13.52	-1.67%	478,223
Apr 9, 2026	13.70	13.83	13.55	13.75	13.75	-0.29%	304,075
Apr 8, 2026	14.22	14.22	13.62	13.79	13.79	1.10%	536,391
Apr 7, 2026	13.78	14.01	13.51	13.64	13.64	-1.09%	240,159
Apr 6, 2026	13.91	13.99	13.57	13.79	13.79	0.44%	409,660
Apr 2, 2026	13.49	14.00	13.42	13.73	13.73	-0.15%	447,645
Apr 1, 2026	14.12	14.30	13.60	13.75	13.75	-	1,070,847
Mar 31, 2026	13.88	14.10	13.55	13.75	13.75	2.08%	761,581
Mar 30, 2026	13.51	13.92	13.36	13.47	13.47	0.30%	442,369
Mar 27, 2026	13.50	13.76	12.89	13.43	13.43	-1.40%	1,627,259
Mar 26, 2026	14.25	14.46	13.55	13.62	13.62	-3.95%	675,533
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