Skip to main content
logo
Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
18.95
-0.64 (-3.27%)
At close: Jul 8, 2026, 4:00 PM EDT
19.32
+0.37 (1.95%)
After-hours: Jul 8, 2026, 7:00 PM EDT

Stevanato Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202619.3019.4618.7219.3219.32-1.38%298,531
Jul 7, 202619.6419.7919.0619.5919.591.61%483,668
Jul 6, 202619.0019.4518.7919.2819.281.47%234,688
Jul 2, 202618.6019.0218.5719.0019.003.60%336,427
Jul 1, 202618.0518.4817.8318.3418.341.49%231,141
Jun 30, 202617.5618.4117.5618.0718.074.09%323,980
Jun 29, 202618.0518.1917.2317.3617.36-2.69%254,519
Jun 26, 202618.0618.6717.3517.8417.84-2.99%327,959
Jun 25, 202617.4618.6717.2118.3918.396.67%243,087
Jun 24, 202616.9117.4416.9117.2417.242.19%470,831
Jun 23, 202616.8517.2416.5016.8716.87-0.41%294,587
Jun 22, 202617.5118.0116.9316.9416.94-3.42%381,241
Jun 18, 202617.3617.8117.3517.5417.542.81%263,915
Jun 17, 202616.5317.7416.5017.0617.063.33%415,877
Jun 16, 202616.9817.1716.2716.5116.51-0.72%505,873
Jun 15, 202617.5217.5216.5616.6316.63-2.63%561,081
Jun 12, 202617.4017.6116.9317.0817.08-1.21%538,773
Jun 11, 202617.0117.2916.6117.2917.290.60%822,257
Jun 10, 202617.8718.4616.9117.2517.19-4.70%471,081
Jun 9, 202618.2518.8017.8218.1018.030.56%484,641
Jun 8, 202618.5318.7817.9218.0017.93-2.49%331,147
Jun 5, 202619.2919.7718.2718.4618.39-0.27%354,268
Jun 4, 202618.5318.9618.4718.5118.44-0.11%182,618
Jun 3, 202618.3218.7917.9618.5318.46-1.38%474,218
Jun 2, 202618.7818.9918.5218.7918.72-0.42%153,627
Jun 1, 202618.5918.9118.1318.8718.801.13%225,145
May 29, 202618.7119.3218.5518.6618.59-423,508
May 28, 202618.0818.8618.0818.6618.593.27%159,307
May 27, 202618.2118.3517.8418.0718.000.56%131,224
May 26, 202618.1618.5617.9717.9717.91-0.22%147,163
May 22, 202617.8418.4417.8418.0117.940.90%218,678
May 21, 202618.2518.2917.6217.8517.790.56%193,685
May 20, 202617.3217.9317.2417.7517.692.42%379,076
May 19, 202617.2317.8217.2317.3317.27-2.59%295,873
May 18, 202617.7718.2217.4817.7917.73-1.11%324,820
May 15, 202617.6718.0017.3817.9917.92-444,957
May 14, 202617.7818.0717.5717.9917.920.73%366,432
May 13, 202618.2418.6217.3117.8617.80-2.08%421,404
May 12, 202617.9418.5117.8918.2418.17-0.22%565,267
May 11, 202618.3018.3018.0718.2818.210.27%451,187
May 8, 202618.4818.7617.9518.2318.161.11%655,785
May 7, 202618.1118.5516.9518.0317.96-5.11%903,588
May 6, 202618.1919.0518.1919.0018.934.34%516,128
May 5, 202618.1218.4017.8418.2118.142.36%446,811
May 4, 202617.6318.1717.1617.7917.730.45%725,839
May 1, 202617.0217.8717.0017.7117.654.18%553,613
Apr 30, 202616.5117.1216.4317.0016.944.55%356,219
Apr 29, 202616.2516.3915.9516.2616.200.31%1,316,434
Apr 28, 202616.0016.4915.7816.2116.150.19%811,273
Apr 27, 202616.0016.3215.9416.1816.12-293,329