Skip to main content

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

26.90 -0.52 (-1.90%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 27.69 27.77 26.60 27.42 303,399 -0.42(-1.51%)
Sep 20, 2023 28.74 30.07 27.84 27.84 173,475 -0.73(-2.56%)
Sep 19, 2023 30.25 30.34 28.32 28.57 205,848 -1.58(-5.24%)
Sep 18, 2023 29.52 30.55 28.87 30.15 268,597 +0.78(+2.66%)
Sep 15, 2023 29.54 29.61 28.78 29.37 1,053,280 -0.28(-0.94%)
Sep 14, 2023 29.25 29.65 28.70 29.65 153,494 +0.66(+2.28%)
Sep 13, 2023 28.51 29.25 28.12 28.99 249,046 -0.01(-0.03%)
Sep 12, 2023 30.01 30.01 28.15 29.00 299,716 -1.41(-4.64%)
Sep 11, 2023 30.24 30.60 30.02 30.41 156,541 +0.17(+0.56%)
Sep 08, 2023 30.91 31.07 27.58 30.24 442,026 -0.88(-2.83%)
Sep 07, 2023 31.14 32.31 30.30 31.12 134,936 -0.22(-0.70%)
Sep 06, 2023 31.29 31.79 30.83 31.34 171,382 +0.09(+0.29%)
Sep 05, 2023 33.08 33.20 31.10 31.25 182,738 -2.03(-6.10%)
Sep 01, 2023 32.55 34.12 32.03 33.28 323,245 +1.24(+3.87%)
Aug 31, 2023 33.45 33.94 32.04 32.04 142,751 -1.17(-3.52%)
Aug 30, 2023 34.40 34.59 33.20 33.21 178,164 -1.18(-3.43%)
Aug 29, 2023 32.40 34.60 32.40 34.39 231,795 +1.91(+5.88%)
Aug 28, 2023 32.63 33.14 32.14 32.48 148,933 +0.10(+0.31%)
Aug 25, 2023 31.65 32.46 31.18 32.38 164,310 +0.70(+2.21%)
Aug 24, 2023 30.82 32.16 30.05 31.68 235,969 +0.35(+1.12%)
Aug 23, 2023 31.11 31.61 30.00 31.33 1,118,689 +0.70(+2.29%)
Aug 22, 2023 31.18 31.88 30.57 30.63 160,796 -0.69(-2.20%)
Aug 21, 2023 30.80 31.54 30.55 31.32 138,512 +0.36(+1.16%)
Aug 18, 2023 30.69 31.10 30.32 30.96 263,029 -0.13(-0.42%)
Aug 17, 2023 31.96 32.09 30.77 31.09 215,825 -0.89(-2.78%)
Aug 16, 2023 31.89 32.10 31.33 31.98 367,146 +0.16(+0.50%)
Aug 15, 2023 31.23 32.66 31.23 31.82 515,329 +0.54(+1.73%)
Aug 14, 2023 32.11 32.47 31.11 31.28 845,092 -0.73(-2.28%)
Aug 11, 2023 32.93 33.15 31.90 32.01 274,018 -0.90(-2.73%)
Aug 10, 2023 34.41 34.67 31.89 32.91 285,826 -1.06(-3.12%)
Aug 09, 2023 36.01 36.30 33.84 33.97 391,064 -1.52(-4.28%)
Aug 08, 2023 32.85 35.87 33.03 35.49 531,881 +2.92(+8.97%)
Aug 07, 2023 32.99 33.48 32.51 32.57 181,165 -0.30(-0.91%)
Aug 04, 2023 32.60 33.33 31.90 32.87 219,896 +0.52(+1.61%)
Aug 03, 2023 32.33 33.06 31.64 32.35 241,679 +0.18(+0.56%)
Aug 02, 2023 32.79 33.22 32.05 32.17 289,988 -0.90(-2.72%)
Aug 01, 2023 31.21 33.40 30.61 33.07 458,759 +1.84(+5.89%)
Jul 31, 2023 31.85 31.99 29.95 31.23 319,249 +0.06(+0.19%)
Jul 28, 2023 30.13 31.68 29.96 31.17 420,465 +0.71(+2.33%)
Jul 27, 2023 32.70 32.70 28.66 30.46 579,375 -1.85(-5.73%)
Jul 26, 2023 32.60 33.55 31.98 32.31 428,775 -0.38(-1.16%)
Jul 25, 2023 32.66 34.33 32.40 32.69 216,126 -0.05(-0.15%)
Jul 24, 2023 32.73 33.06 32.34 32.74 131,212 -0.14(-0.43%)
Jul 21, 2023 32.51 33.79 32.10 32.88 221,294 +0.78(+2.43%)
Jul 20, 2023 33.28 33.92 32.00 32.10 163,395 -1.51(-4.49%)
Jul 19, 2023 31.87 33.98 31.87 33.61 342,397 +1.79(+5.63%)
Jul 18, 2023 32.09 32.82 31.42 31.82 210,778 +0.13(+0.41%)
Jul 17, 2023 31.55 32.32 31.11 31.69 347,551 +0.12(+0.38%)
Jul 14, 2023 31.70 31.99 31.29 31.57 216,004 -0.43(-1.34%)
Jul 13, 2023 32.27 32.51 31.92 32.00 302,669 +0.00(+0.00%)
Jul 12, 2023 32.10 32.33 31.52 32.00 549,068 +0.24(+0.76%)
Jul 11, 2023 31.69 32.32 28.52 31.76 243,964 -0.12(-0.38%)
Jul 10, 2023 31.75 32.30 31.70 31.88 267,050 +0.08(+0.25%)
Jul 07, 2023 32.28 32.56 31.76 31.80 189,536 -0.17(-0.53%)
Jul 06, 2023 32.38 33.17 31.12 31.97 136,170 -0.41(-1.27%)
Jul 05, 2023 32.18 32.91 32.09 32.38 77,808 +0.28(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.