Skip to main content

Stevanato Group S.p.A. Ordinary Shares (NY:STVN)

25.01 +0.58 (+2.37%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.89 24.95 24.06 24.43 247,245 -0.21(-0.85%)
Jun 27, 2025 25.01 25.22 24.22 24.64 544,543 -0.45(-1.79%)
Jun 26, 2025 25.28 25.88 25.01 25.09 415,795 -0.16(-0.63%)
Jun 25, 2025 24.86 25.48 24.19 25.25 358,671 +0.66(+2.68%)
Jun 24, 2025 23.33 24.94 22.87 24.59 255,731 +1.15(+4.91%)
Jun 23, 2025 22.65 23.64 22.51 23.44 197,681 +0.15(+0.64%)
Jun 20, 2025 24.08 24.12 23.20 23.29 377,743 -0.46(-1.94%)
Jun 18, 2025 23.84 24.80 23.49 23.75 342,865 -0.35(-1.45%)
Jun 17, 2025 24.54 24.55 23.45 24.10 243,865 -0.19(-0.78%)
Jun 16, 2025 23.89 24.32 23.36 24.29 695,672 +0.81(+3.45%)
Jun 13, 2025 23.77 24.00 22.70 23.48 466,119 -0.52(-2.17%)
Jun 12, 2025 24.50 24.70 23.24 24.00 443,274 -0.77(-3.11%)
Jun 11, 2025 24.47 24.91 24.16 24.77 399,990 +0.13(+0.53%)
Jun 10, 2025 23.67 24.70 23.39 24.64 307,688 +1.29(+5.52%)
Jun 09, 2025 23.76 24.47 23.25 23.35 274,485 -0.39(-1.64%)
Jun 06, 2025 23.17 23.97 23.13 23.74 290,970 +0.50(+2.15%)
Jun 05, 2025 22.00 23.36 21.83 23.24 299,805 +0.88(+3.94%)
Jun 04, 2025 21.99 22.83 21.72 22.36 433,497 +0.57(+2.62%)
Jun 03, 2025 21.73 22.11 21.44 21.79 186,021 -0.13(-0.59%)
Jun 02, 2025 22.12 22.33 21.52 21.92 248,820 -0.29(-1.31%)
May 30, 2025 22.76 23.08 21.81 22.21 200,585 -0.67(-2.93%)
May 29, 2025 23.26 24.43 22.64 22.88 181,353 -0.31(-1.34%)
May 28, 2025 22.78 23.91 22.67 23.19 198,284 +0.35(+1.53%)
May 27, 2025 22.69 23.30 22.16 22.84 242,616 +0.53(+2.38%)
May 23, 2025 22.31 22.62 21.97 22.31 159,565 -0.30(-1.33%)
May 22, 2025 23.99 24.03 22.59 22.61 274,168 -1.38(-5.75%)
May 21, 2025 24.38 24.42 23.61 23.99 258,272 -0.33(-1.36%)
May 20, 2025 24.91 25.75 24.20 24.32 256,466 -0.46(-1.86%)
May 19, 2025 23.87 24.78 23.71 24.78 238,429 +0.76(+3.16%)
May 16, 2025 23.43 24.02 22.86 24.02 266,436 +0.70(+3.00%)
May 15, 2025 23.75 24.05 22.91 23.32 431,580 -0.40(-1.69%)
May 14, 2025 24.44 24.96 23.53 23.72 194,720 -0.70(-2.87%)
May 13, 2025 22.95 24.64 22.95 24.42 374,027 +0.76(+3.21%)
May 12, 2025 24.14 24.82 23.22 23.66 322,519 -0.34(-1.42%)
May 09, 2025 22.48 24.24 22.39 24.00 685,728 +1.52(+6.76%)
May 08, 2025 23.02 24.00 22.29 22.48 394,721 +0.68(+3.12%)
May 07, 2025 21.35 21.88 20.86 21.80 328,932 +0.55(+2.59%)
May 06, 2025 22.15 22.61 20.14 21.25 655,653 -0.88(-3.98%)
May 05, 2025 21.44 22.34 21.36 22.13 473,835 +0.75(+3.51%)
May 02, 2025 21.00 21.59 20.70 21.38 380,754 +0.64(+3.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.