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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	22.35	22.98	22.18	22.27	160,900	+0.06(+0.27%)
Dec 30, 2021	21.69	22.47	21.62	22.21	241,333	+0.59(+2.71%)
Dec 29, 2021	22.08	22.53	21.63	21.63	205,191	-0.77(-3.45%)
Dec 28, 2021	22.56	22.77	22.24	22.40	184,221	-0.29(-1.27%)
Dec 27, 2021	23.13	23.35	22.49	22.69	77,035	-0.46(-1.97%)
Dec 23, 2021	23.27	23.86	22.89	23.14	116,685	+0.02(+0.09%)
Dec 22, 2021	23.41	23.83	22.93	23.12	239,691	-0.10(-0.43%)
Dec 21, 2021	22.96	23.57	21.94	23.22	194,769	+0.48(+2.09%)
Dec 20, 2021	23.54	23.75	22.33	22.75	475,409	-0.88(-3.74%)
Dec 17, 2021	23.81	24.10	23.34	23.63	563,750	-0.32(-1.33%)
Dec 16, 2021	24.07	24.28	23.53	23.95	651,856	+0.00(+0.00%)
Dec 15, 2021	22.51	24.40	22.51	23.95	337,991	+1.42(+6.30%)
Dec 14, 2021	22.10	22.55	21.34	22.53	433,614	+0.33(+1.47%)
Dec 13, 2021	22.05	22.64	21.34	22.20	369,272	-0.09(-0.40%)
Dec 10, 2021	23.06	23.66	22.02	22.29	805,720	-1.31(-5.55%)
Dec 09, 2021	24.03	24.14	22.59	23.60	165,118	-0.16(-0.67%)
Dec 08, 2021	22.81	24.24	22.56	23.76	218,598	+0.95(+4.18%)
Dec 07, 2021	22.39	22.86	22.07	22.81	417,885	+0.69(+3.14%)
Dec 06, 2021	22.45	23.02	21.63	22.11	287,691	-0.39(-1.72%)
Dec 03, 2021	23.08	23.61	21.46	22.50	338,382	-0.52(-2.24%)
Dec 02, 2021	23.11	23.58	22.16	23.01	359,089	-0.22(-0.94%)
Dec 01, 2021	23.41	24.14	22.09	23.23	462,085	-0.44(-1.84%)
Nov 30, 2021	24.23	24.36	23.03	23.67	363,741	-0.57(-2.33%)
Nov 29, 2021	22.40	24.25	21.87	24.23	313,810	+2.02(+9.11%)
Nov 26, 2021	21.57	23.51	21.57	22.21	470,085	+0.41(+1.87%)
Nov 24, 2021	21.48	21.81	21.01	21.80	83,936	+0.33(+1.52%)
Nov 23, 2021	22.63	22.63	20.66	21.48	503,744	-1.33(-5.83%)
Nov 22, 2021	22.80	23.22	22.44	22.81	199,998	-0.03(-0.13%)
Nov 19, 2021	22.85	23.47	22.18	22.84	181,693	+0.46(+2.04%)
Nov 18, 2021	22.23	22.38	22.17	22.38	147,961	+0.30(+1.35%)
Nov 17, 2021	21.89	23.05	21.67	22.08	243,863	+0.21(+0.95%)
Nov 16, 2021	21.98	22.52	21.86	21.87	122,734	+0.08(+0.36%)
Nov 15, 2021	21.97	22.36	21.60	21.79	180,686	-0.23(-1.04%)
Nov 12, 2021	23.02	23.11	21.82	22.02	129,241	-0.79(-3.48%)
Nov 11, 2021	23.07	23.32	22.57	22.82	273,930	+0.18(+0.79%)
Nov 10, 2021	23.11			22.64	333,071	-0.46(-1.98%)
Nov 09, 2021	24.76	25.29	22.50	23.09	1,279,290	-1.70(-6.84%)
Nov 08, 2021	24.29	25.33	23.62	24.79	414,985	+0.67(+2.80%)
Nov 05, 2021	25.20	25.29	22.33	24.12	571,950	-1.25(-4.93%)
Nov 04, 2021	26.91	26.91	25.05	25.37	535,003	-1.42(-5.30%)
Nov 03, 2021	26.78	26.98	26.17	26.78	212,515	+0.08(+0.30%)
Nov 02, 2021	26.38	26.91	26.29	26.71	162,427	+0.12(+0.45%)
Nov 01, 2021	25.69	26.65	25.63	26.59	88,631	+1.12(+4.40%)
Oct 29, 2021	25.43	25.72	25.03	25.47	138,393	+0.15(+0.59%)
Oct 28, 2021	24.80	26.17	24.80	25.32	251,111	+0.36(+1.43%)
Oct 27, 2021	25.09	25.26	24.84	24.96	255,240	-0.25(-0.98%)
Oct 26, 2021	25.48			25.21	341,624	+0.15(+0.59%)
Oct 25, 2021	24.71	25.64	24.40	25.06	353,114	+0.39(+1.57%)
Oct 22, 2021	25.13	25.29	24.57	24.67	327,557	-0.57(-2.24%)
Oct 21, 2021	24.15	25.49	24.15	25.24	346,217	+0.83(+3.41%)
Oct 20, 2021	24.22	24.68	23.81	24.40	151,890	+0.45(+1.86%)
Oct 19, 2021	23.63	24.25	23.33	23.96	140,580	+0.30(+1.26%)
Oct 18, 2021	24.20	24.57	23.26	23.66	220,118	-0.47(-1.93%)
Oct 15, 2021	24.27	24.47	24.10	24.13	177,849	-0.36(-1.46%)
Oct 14, 2021	24.03	24.66	23.68	24.48	222,440	+0.67(+2.83%)
Oct 13, 2021	23.50	24.55	23.31	23.81	205,586	+0.35(+1.48%)
Oct 12, 2021	23.00	23.62	22.39	23.46	318,723	+0.74(+3.28%)
Oct 11, 2021	23.62	23.90	22.64	22.72	257,771	-1.13(-4.74%)
Oct 08, 2021	24.18	24.40	23.56	23.85	96,820	-0.65(-2.67%)
Oct 07, 2021	24.50	25.79	24.50	24.50	312,209	+0.42(+1.73%)
Oct 06, 2021	23.85	24.33	23.42	24.09	181,756	+0.02(+0.08%)
Oct 05, 2021	23.81	25.05	23.81	24.07	231,199	+0.61(+2.58%)
Oct 04, 2021	24.47	24.90	23.31	23.46	456,086	-0.96(-3.94%)