Stevanato Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	21.55	21.80	21.25	21.71	21.71	2.41%	463,581
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%	571,462
Aug 12, 2026	21.05	21.40	20.59	21.25	21.25	0.95%	622,243
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%	412,078
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%	473,789
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