Skip to main content
logo
Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
18.24
-0.76 (-4.00%)
May 7, 2026, 1:18 PM EDT - Market open

Stevanato Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202618.1118.5516.9518.25--3.95%218,535
May 6, 202618.1919.0518.1919.0019.004.34%515,998
May 5, 202618.1218.4017.8418.2118.212.36%446,636
May 4, 202617.6318.1717.1617.7917.790.45%725,439
May 1, 202617.0217.8717.0017.7117.714.18%553,485
Apr 30, 202616.5117.1216.4317.0017.004.55%356,213
Apr 29, 202616.2516.3915.9516.2616.260.31%1,316,424
Apr 28, 202616.0016.4915.7816.2116.210.19%811,273
Apr 27, 202616.0016.3215.9416.1816.18-293,328
Apr 24, 202616.5816.5815.6016.1816.18-0.37%496,604
Apr 23, 202615.9617.2815.7216.2416.244.37%806,239
Apr 22, 202615.4615.9315.2115.5615.561.37%483,944
Apr 21, 202615.9216.1414.9115.3515.35-3.22%321,514
Apr 20, 202615.3716.0015.1115.8615.862.12%296,747
Apr 17, 202615.4115.6515.1115.5315.533.33%311,743
Apr 16, 202614.6715.2314.6015.0315.031.97%679,535
Apr 15, 202614.7514.8814.6214.7414.74-0.20%279,600
Apr 14, 202614.2115.1114.1214.7714.776.95%1,269,636
Apr 13, 202613.5214.1413.5213.8113.812.14%1,837,484
Apr 10, 202613.9514.0813.3913.5213.52-1.67%478,223
Apr 9, 202613.7013.8313.5513.7513.75-0.29%304,075
Apr 8, 202614.2214.2213.6213.7913.791.10%536,391
Apr 7, 202613.7814.0113.5113.6413.64-1.09%240,159
Apr 6, 202613.9113.9913.5713.7913.790.44%409,660
Apr 2, 202613.4914.0013.4213.7313.73-0.15%447,645
Apr 1, 202614.1214.3013.6013.7513.75-1,070,847
Mar 31, 202613.8814.1013.5513.7513.752.08%761,581
Mar 30, 202613.5113.9213.3613.4713.470.30%442,369
Mar 27, 202613.5013.7612.8913.4313.43-1.40%1,627,259
Mar 26, 202614.2514.4613.5513.6213.62-3.95%675,533
Mar 25, 202614.3414.9214.1814.1814.18-1.12%344,383
Mar 24, 202614.8015.1714.3314.3414.34-3.11%641,559
Mar 23, 202614.7915.0014.4314.8014.801.37%509,214
Mar 20, 202615.1015.5514.5914.6014.60-3.76%709,290
Mar 19, 202615.0915.3814.9915.1715.17-0.39%360,603
Mar 18, 202615.2915.5215.0715.2315.23-1.10%299,888
Mar 17, 202615.1615.7415.1615.4015.400.33%286,259
Mar 16, 202615.2015.4015.0615.3515.352.40%453,804
Mar 13, 202615.0815.4714.8314.9914.992.39%494,638
Mar 12, 202615.0515.2614.6414.6414.64-3.75%348,831
Mar 11, 202615.0915.2414.8715.2115.210.93%339,247
Mar 10, 202615.6315.9314.9415.0715.07-3.27%392,314
Mar 9, 202615.3915.9614.8015.5815.581.10%599,962
Mar 6, 202615.6515.6514.9315.4115.41-3.14%596,251
Mar 5, 202616.7116.9915.8015.9115.91-9.09%835,340
Mar 4, 202616.1317.5915.0017.5017.5018.81%1,184,283
Mar 3, 202614.7714.9714.1514.7314.73-2.39%592,809
Mar 2, 202615.1315.5314.9515.0915.09-2.77%394,177
Feb 27, 202615.1015.6314.9815.5215.521.37%329,008
Feb 26, 202615.4215.5714.8515.3115.310.07%489,689