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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.30	33.30	30.83	33.15	202,173	+2.23(+7.21%)
Feb 28, 2024	31.01	31.41	30.19	30.92	170,805	+0.11(+0.36%)
Feb 27, 2024	32.24	32.50	30.81	30.81	156,053	-1.86(-5.69%)
Feb 26, 2024	32.03	32.92	31.82	32.67	168,341	+0.50(+1.55%)
Feb 23, 2024	30.40	32.44	30.01	32.17	253,684	+1.60(+5.23%)
Feb 22, 2024	31.56	31.60	30.49	30.57	222,054	-0.27(-0.88%)
Feb 21, 2024	30.45	31.29	30.07	30.84	449,574	+0.77(+2.56%)
Feb 20, 2024	31.17	31.98	30.07	30.07	550,268	-1.60(-5.05%)
Feb 16, 2024	32.49	32.49	30.78	31.67	298,035	-0.42(-1.31%)
Feb 15, 2024	31.50	32.84	29.89	32.09	957,670	-1.29(-3.86%)
Feb 14, 2024	32.53	33.38	31.77	33.38	168,203	+1.01(+3.12%)
Feb 13, 2024	32.87	32.87	32.18	32.37	88,971	-0.76(-2.29%)
Feb 12, 2024	32.93	33.14	32.11	33.13	148,701	+0.53(+1.63%)
Feb 09, 2024	33.56	33.71	32.51	32.60	205,365	-1.13(-3.35%)
Feb 08, 2024	33.75	34.35	32.50	33.73	175,588	-0.27(-0.79%)
Feb 07, 2024	34.16	34.73	33.59	34.00	195,633	-0.16(-0.47%)
Feb 06, 2024	34.51	34.71	33.15	34.16	200,824	-0.12(-0.35%)
Feb 05, 2024	33.33	34.54	32.77	34.28	240,622	+1.22(+3.69%)
Feb 02, 2024	33.16	33.75	32.33	33.06	275,584	-0.20(-0.60%)
Feb 01, 2024	32.32	33.47	31.40	33.26	237,671	+1.52(+4.79%)
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%)