Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.08	18.79	18.08	18.79	-	3.98%	52,158
May 27, 2026	18.21	18.35	17.84	18.07	18.07	0.56%	131,224
May 26, 2026	18.16	18.56	17.97	17.97	17.97	-0.22%	147,143
May 22, 2026	17.84	18.44	17.84	18.01	18.01	0.90%	218,678
May 21, 2026	18.25	18.29	17.62	17.85	17.85	0.56%	193,685
May 20, 2026	17.32	17.93	17.24	17.75	17.75	2.42%	379,076
May 19, 2026	17.23	17.82	17.23	17.33	17.33	-2.59%	295,873
May 18, 2026	17.77	18.22	17.48	17.79	17.79	-1.11%	324,820
May 15, 2026	17.67	18.00	17.38	17.99	17.99	-	444,957
May 14, 2026	17.78	18.07	17.57	17.99	17.99	0.73%	366,432
May 13, 2026	18.24	18.62	17.31	17.86	17.86	-2.08%	421,404
May 12, 2026	17.94	18.51	17.89	18.24	18.24	-0.22%	565,267
May 11, 2026	18.30	18.30	18.07	18.28	18.28	0.27%	451,187
May 8, 2026	18.48	18.76	17.95	18.23	18.23	1.11%	655,785
May 7, 2026	18.11	18.55	16.95	18.03	18.03	-5.11%	903,588
May 6, 2026	18.19	19.05	18.19	19.00	19.00	4.34%	516,128
May 5, 2026	18.12	18.40	17.84	18.21	18.21	2.36%	446,811
May 4, 2026	17.63	18.17	17.16	17.79	17.79	0.45%	725,839
May 1, 2026	17.02	17.87	17.00	17.71	17.71	4.18%	553,613
Apr 30, 2026	16.51	17.12	16.43	17.00	17.00	4.55%	356,219
Apr 29, 2026	16.25	16.39	15.95	16.26	16.26	0.31%	1,316,434
Apr 28, 2026	16.00	16.49	15.78	16.21	16.21	0.19%	811,273
Apr 27, 2026	16.00	16.32	15.94	16.18	16.18	-	293,329
Apr 24, 2026	16.58	16.58	15.60	16.18	16.18	-0.37%	496,604
Apr 23, 2026	15.96	17.28	15.72	16.24	16.24	4.37%	806,239
Apr 22, 2026	15.46	15.93	15.21	15.56	15.56	1.37%	483,944
Apr 21, 2026	15.92	16.14	14.91	15.35	15.35	-3.22%	322,015
Apr 20, 2026	15.37	16.00	15.11	15.86	15.86	2.12%	296,747
Apr 17, 2026	15.41	15.65	15.11	15.53	15.53	3.33%	311,743
Apr 16, 2026	14.67	15.23	14.60	15.03	15.03	1.97%	679,555
Apr 15, 2026	14.75	14.88	14.62	14.74	14.74	-0.20%	279,700
Apr 14, 2026	14.21	15.11	14.12	14.77	14.77	6.95%	1,269,666
Apr 13, 2026	13.52	14.14	13.52	13.81	13.81	2.14%	1,837,496
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%	240,659
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%	641,909
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%	709,295
Mar 19, 2026	15.09	15.38	14.99	15.17	15.17	-0.39%	361,271
Mar 18, 2026	15.29	15.52	15.07	15.23	15.23	-1.10%	299,888