Stevanato Group S.P.A. (NY: STVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	19.58	19.74	19.37	19.59	233,162	-0.16(-0.81%)
Jan 30, 2023	19.96	20.20	19.48	19.75	185,375	-0.48(-2.36%)
Jan 27, 2023	20.42	20.71	19.73	20.23	148,745	-0.18(-0.88%)
Jan 26, 2023	20.40	20.81	20.24	20.41	114,679	+0.06(+0.29%)
Jan 25, 2023	19.46	20.84	19.46	20.35	129,406	+0.12(+0.59%)
Jan 24, 2023	20.13	20.61	17.22	20.23	158,312	-0.29(-1.41%)
Jan 23, 2023	19.55	20.90	19.24	20.52	151,285	+1.01(+5.15%)
Jan 20, 2023	19.32	19.74	19.08	19.51	179,052	+0.18(+0.93%)
Jan 19, 2023	19.13	19.50	18.80	19.33	207,976	+0.10(+0.52%)
Jan 18, 2023	19.66	19.82	19.01	19.23	292,046	-0.29(-1.48%)
Jan 17, 2023	19.21	19.65	19.16	19.52	251,336	+0.12(+0.62%)
Jan 13, 2023	19.39	19.64	18.91	19.40	1,157,293	+0.00(+0.00%)
Jan 12, 2023	19.76	19.76	19.19	19.40	378,299	-0.39(-1.96%)
Jan 11, 2023	20.09	20.09	19.44	19.79	241,141	-0.29(-1.44%)
Jan 10, 2023	19.96	20.90	19.76	20.08	196,583	+0.17(+0.85%)
Jan 09, 2023	20.12	20.24	19.62	19.91	213,690	+0.00(+0.00%)
Jan 06, 2023	19.08	20.05	18.62	19.91	337,792	+0.98(+5.15%)
Jan 05, 2023	18.26	19.11	17.95	18.93	175,925	+0.68(+3.71%)
Jan 04, 2023	17.72	18.50	17.24	18.26	481,624	+0.85(+4.86%)
Jan 03, 2023	17.94	18.13	17.23	17.41	252,081	-0.48(-2.67%)
Dec 30, 2022	18.20	18.35	17.74	17.89	382,363	-0.43(-2.34%)
Dec 29, 2022	17.54	18.57	17.42	18.32	378,923	+0.85(+4.84%)
Dec 28, 2022	17.37	17.75	17.15	17.47	236,624	+0.01(+0.06%)
Dec 27, 2022	17.82	17.99	17.35	17.46	284,440	-0.35(-1.96%)
Dec 23, 2022	17.44	18.23	17.42	17.81	160,366	+0.15(+0.85%)
Dec 22, 2022	17.71	17.82	17.23	17.66	169,651	-0.18(-1.00%)
Dec 21, 2022	17.48	17.87	16.84	17.84	256,433	+0.42(+2.40%)
Dec 20, 2022	17.60	17.92	17.12	17.42	797,224	-0.24(-1.35%)
Dec 19, 2022	17.70	17.81	17.34	17.66	204,934	+0.24(+1.37%)
Dec 16, 2022	17.42	17.91	17.35	17.42	277,991	-0.15(-0.85%)
Dec 15, 2022	17.43	17.81	17.23	17.57	332,964	-0.32(-1.78%)
Dec 14, 2022	17.65	18.02	17.34	17.89	314,668	+0.36(+2.04%)
Dec 13, 2022	17.22	17.92	17.22	17.53	315,959	+0.55(+3.22%)
Dec 12, 2022	16.63	17.40	16.45	16.98	194,254	+0.33(+1.97%)
Dec 09, 2022	16.50	17.11	16.30	16.65	260,246	+0.07(+0.42%)
Dec 08, 2022	15.68	17.02	15.43	16.58	448,262	+1.02(+6.52%)
Dec 07, 2022	15.18	15.61	15.18	15.57	261,729	+0.12(+0.77%)
Dec 06, 2022	15.86	15.86	14.86	15.45	411,379	-0.12(-0.77%)
Dec 05, 2022	15.83	15.86	15.45	15.57	218,662	-0.36(-2.25%)
Dec 02, 2022	15.69	16.06	15.38	15.93	320,861	+0.03(+0.19%)
Dec 01, 2022	15.56	16.05	15.44	15.90	154,098	+0.66(+4.31%)
Nov 30, 2022	15.19	15.53	15.10	15.24	273,325	+0.06(+0.39%)
Nov 29, 2022	14.93	15.42	14.90	15.18	577,341	+0.25(+1.67%)
Nov 28, 2022	14.81	15.03	14.46	14.93	581,029	+0.10(+0.67%)
Nov 25, 2022	14.77	15.16	14.73	14.83	87,577	-0.10(-0.67%)
Nov 23, 2022	14.71	15.16	14.71	14.93	410,204	+0.26(+1.76%)
Nov 22, 2022	14.46	14.92	14.42	14.67	211,903	+0.20(+1.38%)
Nov 21, 2022	14.36	14.81	13.96	14.47	330,858	+0.04(+0.28%)
Nov 18, 2022	14.22	14.48	13.65	14.43	695,290	+0.37(+2.62%)
Nov 17, 2022	14.23	14.38	13.86	14.07	124,200	-0.30(-2.08%)
Nov 16, 2022	15.03	15.03	14.36	14.36	263,159	-0.57(-3.80%)
Nov 15, 2022	15.15	15.44	14.75	14.93	421,294	+0.00(+0.00%)
Nov 14, 2022	15.06	15.50	14.71	14.93	880,367	-0.41(-2.66%)
Nov 11, 2022	14.96	15.53	14.91	15.34	353,754	+0.41(+2.73%)
Nov 10, 2022	14.67	15.08	14.39	14.93	933,614	+0.83(+5.86%)
Nov 09, 2022	14.43	14.65	13.95	14.11	1,040,417	-0.28(-1.94%)
Nov 08, 2022	14.54	14.92	13.96	14.38	808,213	+0.33(+2.34%)
Nov 07, 2022	14.16	14.34	13.65	14.06	528,229	-0.02(-0.14%)
Nov 04, 2022	14.53	14.53	13.87	14.08	211,783	-0.12(-0.84%)
Nov 03, 2022	14.19	14.89	13.79	14.20	197,700	-0.03(-0.21%)
Nov 02, 2022	15.74	15.88	14.15	14.22	573,715	-1.34(-8.63%)