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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	25.49	25.79	25.10	25.53	138,024	+0.15(+0.59%)
Oct 28, 2021	24.87	26.24	24.87	25.38	250,443	+0.36(+1.43%)
Oct 27, 2021	25.16	25.32	24.91	25.03	254,561	-0.25(-0.98%)
Oct 26, 2021	25.55			25.27	340,714	+0.15(+0.59%)
Oct 25, 2021	24.78	25.71	24.46	25.13	352,174	+0.39(+1.57%)
Oct 22, 2021	25.20	25.35	24.63	24.74	326,685	-0.57(-2.24%)
Oct 21, 2021	24.21	25.56	24.21	25.30	345,295	+0.84(+3.41%)
Oct 20, 2021	24.28	24.75	23.87	24.47	151,485	+0.45(+1.86%)
Oct 19, 2021	23.69	24.32	23.39	24.02	140,206	+0.30(+1.26%)
Oct 18, 2021	24.26	24.64	23.32	23.72	219,532	-0.47(-1.93%)
Oct 15, 2021	24.34	24.54	24.16	24.19	177,375	-0.36(-1.46%)
Oct 14, 2021	24.09	24.73	23.74	24.55	221,847	+0.68(+2.83%)
Oct 13, 2021	23.56	24.61	23.37	23.87	205,039	+0.35(+1.48%)
Oct 12, 2021	23.06	23.68	22.45	23.52	317,874	+0.75(+3.28%)
Oct 11, 2021	23.68	23.96	22.70	22.78	257,084	-1.13(-4.74%)
Oct 08, 2021	24.24	24.47	23.62	23.91	96,562	-0.66(-2.67%)
Oct 07, 2021	24.57	25.86	24.57	24.57	311,378	+0.42(+1.73%)
Oct 06, 2021	23.91	24.40	23.48	24.15	181,272	+0.02(+0.08%)
Oct 05, 2021	23.87	25.12	23.87	24.13	230,584	+0.61(+2.58%)
Oct 04, 2021	24.54	24.97	23.37	23.52	454,872	-0.96(-3.94%)
Oct 01, 2021	25.08	25.16	22.93	24.49	450,655	-0.69(-2.73%)
Sep 30, 2021	25.94	26.41	25.07	25.18	679,408	-0.56(-2.16%)
Sep 29, 2021	26.35	26.80	25.15	25.73	754,247	-0.28(-1.07%)
Sep 28, 2021	26.86	27.51	26.00	26.01	642,717	-0.82(-3.04%)
Sep 27, 2021	29.01	29.01	26.83	26.83	831,898	-1.72(-6.03%)
Sep 24, 2021	28.48	29.02	27.94	28.55	354,001	+0.07(+0.24%)
Sep 23, 2021	27.84	28.50	27.46	28.48	308,256	+0.85(+3.06%)
Sep 22, 2021	26.75	28.06	26.18	27.63	766,200	+0.86(+3.19%)
Sep 21, 2021	26.61	27.65	26.61	26.78	342,797	+0.03(+0.11%)
Sep 20, 2021	26.55	27.40	26.16	26.75	218,080	-0.11(-0.41%)
Sep 17, 2021	26.50	26.86	26.08	26.86	238,773	+0.55(+2.08%)
Sep 16, 2021	26.87	27.36	26.31	26.31	304,760	-0.68(-2.51%)
Sep 15, 2021	26.84	27.27	26.25	26.99	161,593	+0.13(+0.48%)
Sep 14, 2021	26.13	26.91	25.80	26.86	383,938	+0.75(+2.86%)
Sep 13, 2021	26.51	26.51	25.17	26.11	281,672	-0.30(-1.13%)
Sep 10, 2021	27.12	27.12	25.76	26.41	256,103	-0.25(-0.93%)
Sep 09, 2021	26.44	26.87	25.34	26.66	425,900	+0.28(+1.06%)
Sep 08, 2021	27.31	27.46	25.91	26.38	290,378	-1.08(-3.95%)
Sep 07, 2021	27.76	28.51	26.44	27.46	315,233	+0.19(+0.69%)
Sep 03, 2021	26.09	28.44	26.09	27.27	519,352	+1.33(+5.14%)
Sep 02, 2021	25.06	25.99	25.06	25.94	333,870	+0.91(+3.62%)
Sep 01, 2021	24.87	25.14	24.66	25.04	117,426	+0.41(+1.66%)
Aug 31, 2021	24.36	24.87	24.18	24.63	131,377	+0.45(+1.85%)
Aug 30, 2021	25.31	25.57	24.13	24.18	134,078	-0.84(-3.34%)
Aug 27, 2021	25.77	25.96	24.18	25.02	451,962	-0.65(-2.52%)
Aug 26, 2021	26.10	26.22	25.45	25.66	2,610,632	-0.19(-0.73%)
Aug 25, 2021	25.36	26.36	25.25	25.85	606,610	+0.37(+1.44%)
Aug 24, 2021	25.86	26.19	24.70	25.48	1,157,170	-0.11(-0.43%)
Aug 23, 2021	24.71	25.88	24.64	25.59	2,776,152	+1.03(+4.21%)
Aug 20, 2021	23.17	24.61	22.99	24.56	646,352	+1.77(+7.77%)
Aug 19, 2021	19.57	23.10	19.12	22.79	1,369,554	+2.72(+13.53%)
Aug 18, 2021	19.89	20.64	19.89	20.07	384,636	+0.17(+0.85%)
Aug 17, 2021	19.63	20.40	17.61	19.90	1,808,217	+0.15(+0.76%)
Aug 16, 2021	20.50	20.60	19.67	19.75	225,232	-0.85(-4.10%)
Aug 13, 2021	21.10	21.10	20.39	20.60	4,321,178	-0.32(-1.52%)
Aug 12, 2021	20.71	21.50	20.50	20.92	466,008	+0.00(+0.00%)
Aug 11, 2021	20.52	21.06	20.09	20.92	333,547	+0.51(+2.49%)
Aug 10, 2021	19.72	20.69	19.68	20.41	321,794	+0.52(+2.60%)
Aug 09, 2021	20.47	20.52	19.59	19.89	567,113	-0.62(-3.01%)
Aug 06, 2021	20.96	20.99	20.30	20.51	508,682	-0.30(-1.43%)
Aug 05, 2021	20.64	21.00	20.64	20.81	832,075	-0.02(-0.10%)
Aug 04, 2021	19.89	21.03	19.85	20.83	2,282,679	+1.02(+5.17%)
Aug 03, 2021	19.75	20.05	19.62	19.80	581,294	+0.31(+1.58%)