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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.57	16.48	15.27	15.91	285,669	+0.35(+2.24%)
Apr 28, 2022	16.26	16.26	15.09	15.57	295,043	-0.54(-3.34%)
Apr 27, 2022	16.21	16.30	15.60	16.10	157,673	-0.14(-0.86%)
Apr 26, 2022	16.64	17.18	16.11	16.24	287,952	-0.61(-3.60%)
Apr 25, 2022	16.41	16.88	15.82	16.85	544,927	+0.33(+1.99%)
Apr 22, 2022	17.38	17.49	16.52	16.52	196,547	-0.96(-5.52%)
Apr 21, 2022	18.04	18.29	17.21	17.49	187,191	-0.45(-2.50%)
Apr 20, 2022	18.27	18.99	17.06	17.93	448,581	+0.02(+0.11%)
Apr 19, 2022	18.71	18.75	17.53	17.91	420,736	-1.00(-5.31%)
Apr 18, 2022	20.01	20.25	17.78	18.92	825,875	-0.92(-4.61%)
Apr 14, 2022	19.43	19.83	19.01	19.83	931,825	+0.21(+1.06%)
Apr 13, 2022	19.79	20.13	18.72	19.62	286,767	-0.10(-0.50%)
Apr 12, 2022	19.91	19.91	19.32	19.72	1,089,143	+0.16(+0.81%)
Apr 11, 2022	19.48	19.78	18.65	19.56	945,840	-0.07(-0.35%)
Apr 08, 2022	19.23	20.11	18.83	19.63	606,956	+0.35(+1.80%)
Apr 07, 2022	18.84	20.19	18.43	19.29	297,912	+0.60(+3.19%)
Apr 06, 2022	18.21	18.97	17.90	18.69	248,576	+0.19(+1.02%)
Apr 05, 2022	19.38	19.74	18.20	18.50	365,316	-0.85(-4.37%)
Apr 04, 2022	20.00	20.49	19.13	19.35	449,279	-0.81(-4.00%)
Apr 01, 2022	20.09	21.37	19.85	20.15	219,292	+0.14(+0.70%)
Mar 31, 2022	20.18	20.74	19.41	20.01	410,635	-0.01(-0.05%)
Mar 30, 2022	19.23	20.24	19.19	20.02	341,374	+0.47(+2.39%)
Mar 29, 2022	18.80	19.59	18.79	19.55	191,905	+0.95(+5.13%)
Mar 28, 2022	18.31	18.75	18.23	18.60	135,555	+0.33(+1.80%)
Mar 25, 2022	18.59	18.82	17.82	18.27	113,092	-0.22(-1.18%)
Mar 24, 2022	17.68	18.51	17.15	18.49	205,358	+1.08(+6.23%)
Mar 23, 2022	17.50	18.18	17.02	17.41	199,887	-0.45(-2.51%)
Mar 22, 2022	17.33	18.37	17.33	17.85	192,076	+0.59(+3.40%)
Mar 21, 2022	17.65	18.37	17.20	17.27	233,340	-0.40(-2.25%)
Mar 18, 2022	17.21	17.78	16.65	17.66	648,826	+0.46(+2.66%)
Mar 17, 2022	16.21	17.30	15.89	17.21	200,873	+0.84(+5.10%)
Mar 16, 2022	15.35	16.38	15.31	16.37	196,934	+1.22(+8.08%)
Mar 15, 2022	15.30	15.46	14.71	15.15	210,696	-0.07(-0.46%)
Mar 14, 2022	15.00	15.57	14.89	15.22	305,474	+0.06(+0.39%)
Mar 11, 2022	15.60	15.60	15.10	15.16	195,790	-0.28(-1.80%)
Mar 10, 2022	15.75	15.75	14.95	15.44	286,166	-0.16(-1.02%)
Mar 09, 2022	16.17	16.66	15.42	15.60	337,191	+0.27(+1.75%)
Mar 08, 2022	16.54	17.06	14.95	15.33	444,273	-0.50(-3.14%)
Mar 07, 2022	16.52	16.75	15.49	15.82	516,315	-0.77(-4.62%)
Mar 04, 2022	17.49	17.49	15.88	16.59	383,398	-0.97(-5.55%)
Mar 03, 2022	18.23	18.41	17.32	17.57	309,800	-0.54(-2.97%)
Mar 02, 2022	16.92	18.12	16.56	18.10	315,236	+1.02(+6.00%)
Mar 01, 2022	16.21	17.35	16.13	17.08	499,911	+1.11(+6.98%)
Feb 28, 2022	16.23	16.43	15.82	15.96	107,843	-0.20(-1.23%)
Feb 25, 2022	15.78	16.19	15.63	16.16	129,348	+0.39(+2.46%)
Feb 24, 2022	14.92	15.98	14.30	15.78	201,445	+0.62(+4.07%)
Feb 23, 2022	15.66	15.86	15.09	15.16	196,037	-0.44(-2.81%)
Feb 22, 2022	16.03	16.72	15.32	15.60	251,030	-0.61(-3.74%)
Feb 18, 2022				16.20	0	-0.06(-0.37%)
Feb 17, 2022	15.77	16.29	15.77	16.26	134,109	+0.06(+0.37%)
Feb 16, 2022	16.19	16.83	15.68	16.20	338,908	+0.01(+0.06%)
Feb 15, 2022	16.41	16.76	15.78	16.19	250,538	+0.04(+0.25%)
Feb 14, 2022	16.79	17.32	15.92	16.15	173,914	-0.80(-4.69%)
Feb 11, 2022	17.40	17.80	16.36	16.95	219,897	-0.64(-3.62%)
Feb 10, 2022	18.66	18.90	17.42	17.59	123,445	-1.21(-6.45%)
Feb 09, 2022	18.18	19.00	18.18	18.80	70,860	+0.67(+3.68%)
Feb 08, 2022	17.86	18.19	16.07	18.13	79,213	+0.03(+0.16%)
Feb 07, 2022	17.64	18.30	17.51	18.10	107,109	+0.71(+4.06%)
Feb 04, 2022	17.87	18.70	17.27	17.40	122,257	-0.48(-2.67%)
Feb 03, 2022	17.71	18.02	17.60	17.87	185,380	-0.43(-2.34%)
Feb 02, 2022	18.00	18.57	17.76	18.30	272,264	+0.54(+3.02%)