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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.05	32.54	31.59	31.74	291,927	-0.37(-1.15%)
Jan 30, 2024	31.75	32.19	31.35	32.11	129,250	+0.36(+1.13%)
Jan 29, 2024	31.80	31.82	30.96	31.75	205,635	+0.03(+0.09%)
Jan 26, 2024	30.60	31.83	30.13	31.72	271,227	+0.99(+3.22%)
Jan 25, 2024	30.27	31.35	29.33	30.73	145,841	+0.36(+1.19%)
Jan 24, 2024	30.04	30.50	29.35	30.37	226,857	+0.85(+2.88%)
Jan 23, 2024	28.70	29.58	28.15	29.52	154,697	+0.92(+3.22%)
Jan 22, 2024	28.29	28.62	27.02	28.60	107,698	+0.26(+0.92%)
Jan 19, 2024	27.29	28.34	27.10	28.34	114,093	+0.89(+3.24%)
Jan 18, 2024	27.41	27.71	26.80	27.45	113,370	-0.01(-0.04%)
Jan 17, 2024	27.93	28.05	27.32	27.46	156,651	-0.72(-2.56%)
Jan 16, 2024	27.47	28.32	27.19	28.18	209,148	+0.56(+2.03%)
Jan 12, 2024	28.10	28.36	27.49	27.62	367,077	-0.33(-1.18%)
Jan 11, 2024	27.70	28.20	27.10	27.95	205,399	+0.35(+1.27%)
Jan 10, 2024	27.38	27.68	26.18	27.60	121,038	+0.47(+1.73%)
Jan 09, 2024	26.36	27.19	26.05	27.13	194,903	+0.28(+1.04%)
Jan 08, 2024	26.62	27.25	26.10	26.85	246,315	+0.52(+1.97%)
Jan 05, 2024	26.13	26.96	25.52	26.33	202,184	+0.74(+2.89%)
Jan 04, 2024	25.80	26.55	25.13	25.59	369,356	+0.25(+0.99%)
Jan 03, 2024	26.62	27.18	25.24	25.34	236,757	-1.23(-4.63%)
Jan 02, 2024	27.07	27.24	25.60	26.57	256,816	-0.72(-2.64%)
Dec 29, 2023	27.38	28.83	27.19	27.29	106,370	-0.38(-1.37%)
Dec 28, 2023	27.57	28.36	27.43	27.67	158,068	+0.37(+1.36%)
Dec 27, 2023	27.65	27.85	26.86	27.30	125,040	+0.04(+0.15%)
Dec 26, 2023	27.52	27.52	26.53	27.26	133,187	-0.08(-0.29%)
Dec 22, 2023	27.78	28.11	26.71	27.34	165,310	+0.09(+0.33%)
Dec 21, 2023	28.50	28.76	27.20	27.25	282,941	-0.97(-3.44%)
Dec 20, 2023	28.03	29.04	27.47	28.22	371,924	+0.08(+0.28%)
Dec 19, 2023	28.54	29.04	27.51	28.14	345,482	-0.17(-0.60%)
Dec 18, 2023	28.54	28.73	27.16	28.31	236,205	+0.00(+0.00%)
Dec 15, 2023	27.00	28.41	26.49	28.31	670,443	+1.14(+4.20%)
Dec 14, 2023	28.23	29.35	27.17	27.17	429,665	-1.27(-4.47%)
Dec 13, 2023	27.51	28.69	27.25	28.44	292,639	+0.67(+2.41%)
Dec 12, 2023	27.32	28.05	27.30	27.77	286,922	+0.37(+1.35%)
Dec 11, 2023	27.54	28.10	27.01	27.40	312,515	-0.42(-1.51%)
Dec 08, 2023	27.13	28.10	27.13	27.82	278,355	+0.40(+1.46%)
Dec 07, 2023	26.96	27.85	26.79	27.42	375,827	+0.56(+2.08%)
Dec 06, 2023	25.08	26.99	24.85	26.86	424,817	+1.65(+6.55%)
Dec 05, 2023	26.47	26.47	25.01	25.21	213,298	-1.03(-3.93%)
Dec 04, 2023	27.20	27.39	25.01	26.24	241,465	-1.17(-4.27%)
Dec 01, 2023	25.98	27.62	25.73	27.41	218,514	+1.02(+3.87%)
Nov 30, 2023	26.18	26.80	25.86	26.39	161,165	+0.38(+1.46%)
Nov 29, 2023	25.60	26.60	24.89	26.01	156,144	+0.48(+1.88%)
Nov 28, 2023	26.22	26.39	24.72	25.53	350,938	-0.45(-1.73%)
Nov 27, 2023	27.87	27.88	25.97	25.98	245,906	-1.93(-6.92%)
Nov 24, 2023	28.17	28.17	26.28	27.91	202,326	+0.15(+0.54%)
Nov 22, 2023	27.34	28.00	26.92	27.76	245,270	+0.88(+3.27%)
Nov 21, 2023	27.52	28.00	26.09	26.88	321,657	-1.04(-3.72%)
Nov 20, 2023	27.74	28.26	27.07	27.92	231,432	+0.73(+2.68%)
Nov 17, 2023	26.90	27.78	26.71	27.19	289,802	+0.64(+2.41%)
Nov 16, 2023	28.04	28.19	26.20	26.55	367,287	-1.73(-6.12%)
Nov 15, 2023	29.71	29.96	28.20	28.28	267,868	-1.27(-4.30%)
Nov 14, 2023	29.42	30.21	28.86	29.55	214,949	+0.71(+2.46%)
Nov 13, 2023	28.85	29.09	27.42	28.84	229,499	+0.23(+0.80%)
Nov 10, 2023	27.57	28.81	26.72	28.61	208,042	+1.03(+3.73%)
Nov 09, 2023	27.74	28.68	27.55	27.58	368,712	-0.16(-0.58%)
Nov 08, 2023	26.89	28.70	26.19	27.74	351,378	+1.23(+4.64%)
Nov 07, 2023	27.19	27.36	25.58	26.51	237,704	-0.53(-1.96%)
Nov 06, 2023	27.86	27.90	26.04	27.04	509,341	+0.37(+1.39%)
Nov 03, 2023	26.57	27.60	26.04	26.67	345,521	+0.63(+2.42%)
Nov 02, 2023	26.41	27.65	25.40	26.04	678,832	+0.29(+1.13%)