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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	24.24	24.36	23.04	23.67	363,731	-0.57(-2.33%)
Nov 29, 2021	22.40	24.25	21.87	24.24	313,801	+2.02(+9.11%)
Nov 26, 2021	21.57	23.51	21.57	22.21	470,072	+0.41(+1.87%)
Nov 24, 2021	21.48	21.82	21.01	21.81	83,934	+0.33(+1.52%)
Nov 23, 2021	22.63	22.63	20.66	21.48	503,731	-1.33(-5.83%)
Nov 22, 2021	22.80	23.22	22.44	22.81	199,993	-0.03(-0.13%)
Nov 19, 2021	22.85	23.47	22.18	22.84	181,688	+0.46(+2.04%)
Nov 18, 2021	22.23	22.38	22.17	22.38	147,957	+0.30(+1.35%)
Nov 17, 2021	21.89	23.06	21.67	22.08	243,856	+0.21(+0.95%)
Nov 16, 2021	21.98	22.52	21.86	21.87	122,731	+0.08(+0.36%)
Nov 15, 2021	21.97	22.36	21.60	21.80	180,681	-0.23(-1.04%)
Nov 12, 2021	23.03	23.11	21.82	22.02	129,237	-0.79(-3.48%)
Nov 11, 2021	23.07	23.32	22.57	22.82	273,923	+0.18(+0.79%)
Nov 10, 2021	23.11			22.64	333,062	-0.46(-1.98%)
Nov 09, 2021	24.76	25.29	22.50	23.09	1,279,256	-1.70(-6.84%)
Nov 08, 2021	24.30	25.33	23.62	24.79	414,974	+0.67(+2.80%)
Nov 05, 2021	25.20	25.29	22.33	24.12	571,934	-1.25(-4.93%)
Nov 04, 2021	26.91	26.91	25.05	25.37	534,988	-1.42(-5.30%)
Nov 03, 2021	26.79	26.98	26.17	26.79	212,510	+0.08(+0.30%)
Nov 02, 2021	26.38	26.91	26.29	26.71	162,422	+0.12(+0.45%)
Nov 01, 2021	25.69	26.65	25.63	26.59	88,628	+1.12(+4.40%)
Oct 29, 2021	25.43	25.72	25.03	25.47	138,389	+0.15(+0.59%)
Oct 28, 2021	24.80	26.17	24.80	25.32	251,105	+0.36(+1.43%)
Oct 27, 2021	25.09	25.26	24.84	24.96	255,233	-0.25(-0.98%)
Oct 26, 2021	25.49			25.21	341,614	+0.15(+0.59%)
Oct 25, 2021	24.71	25.64	24.40	25.06	353,105	+0.39(+1.57%)
Oct 22, 2021	25.13	25.29	24.57	24.67	327,549	-0.57(-2.24%)
Oct 21, 2021	24.15	25.50	24.15	25.24	346,208	+0.83(+3.41%)
Oct 20, 2021	24.22	24.68	23.81	24.40	151,885	+0.45(+1.86%)
Oct 19, 2021	23.63	24.26	23.33	23.96	140,577	+0.30(+1.26%)
Oct 18, 2021	24.20	24.57	23.26	23.66	220,112	-0.47(-1.93%)
Oct 15, 2021	24.28	24.47	24.10	24.13	177,844	-0.36(-1.46%)
Oct 14, 2021	24.03	24.66	23.68	24.48	222,434	+0.67(+2.83%)
Oct 13, 2021	23.50	24.55	23.31	23.81	205,581	+0.35(+1.48%)
Oct 12, 2021	23.00	23.62	22.39	23.46	318,714	+0.74(+3.27%)
Oct 11, 2021	23.62	23.90	22.64	22.72	257,764	-1.13(-4.74%)
Oct 08, 2021	24.18	24.40	23.56	23.85	96,818	-0.65(-2.67%)
Oct 07, 2021	24.50	25.79	24.50	24.50	312,200	+0.42(+1.73%)
Oct 06, 2021	23.85	24.33	23.42	24.09	181,751	+0.02(+0.08%)
Oct 05, 2021	23.81	25.05	23.81	24.07	231,193	+0.61(+2.58%)
Oct 04, 2021	24.47	24.90	23.31	23.46	456,074	-0.96(-3.94%)
Oct 01, 2021	25.01	25.09	22.87	24.42	451,846	-0.68(-2.73%)
Sep 30, 2021	25.87	26.34	25.00	25.11	681,203	-0.56(-2.16%)
Sep 29, 2021	26.28	26.73	25.08	25.66	756,240	-0.28(-1.07%)
Sep 28, 2021	26.79	27.44	25.93	25.94	644,416	-0.81(-3.04%)
Sep 27, 2021	28.94	28.94	26.76	26.76	834,096	-1.72(-6.03%)
Sep 24, 2021	28.40	28.95	27.87	28.47	354,936	+0.07(+0.24%)
Sep 23, 2021	27.77	28.42	27.39	28.40	309,071	+0.84(+3.06%)
Sep 22, 2021	26.68	27.99	26.11	27.56	768,224	+0.85(+3.19%)
Sep 21, 2021	26.54	27.58	26.54	26.71	343,703	+0.03(+0.11%)
Sep 20, 2021	26.48	27.33	26.09	26.68	218,656	-0.11(-0.41%)
Sep 17, 2021	26.43	26.79	26.01	26.79	239,403	+0.55(+2.08%)
Sep 16, 2021	26.80	27.29	26.24	26.24	305,566	-0.67(-2.51%)
Sep 15, 2021	26.77	27.20	26.18	26.91	162,020	+0.13(+0.48%)
Sep 14, 2021	26.06	26.83	25.73	26.79	384,952	+0.74(+2.86%)
Sep 13, 2021	26.44	26.44	25.10	26.04	282,417	-0.30(-1.13%)
Sep 10, 2021	27.05	27.05	25.69	26.34	256,780	-0.25(-0.93%)
Sep 09, 2021	26.37	26.80	25.28	26.59	427,026	+0.28(+1.06%)
Sep 08, 2021	27.24	27.38	25.84	26.31	291,145	-1.08(-3.95%)
Sep 07, 2021	27.69	28.43	26.37	27.39	316,066	+0.19(+0.69%)
Sep 03, 2021	26.02	28.36	26.02	27.20	520,725	+1.33(+5.14%)
Sep 02, 2021	24.99	25.92	24.99	25.87	334,752	+0.90(+3.62%)