Skip to main content

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

21.15 -0.14 (-0.66%)
Streaming Delayed Price Updated: 10:45 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 21.99 22.00 21.01 21.29 541,976 -0.49(-2.25%)
Nov 08, 2024 22.60 23.26 21.66 21.78 824,506 -0.94(-4.14%)
Nov 07, 2024 22.00 23.00 22.00 22.72 383,833 +0.17(+0.75%)
Nov 06, 2024 22.97 23.57 21.56 22.55 669,364 +0.05(+0.22%)
Nov 05, 2024 19.28 22.75 19.28 22.50 1,990,475 +3.12(+16.10%)
Nov 04, 2024 19.59 20.04 19.22 19.38 401,821 -0.21(-1.07%)
Nov 01, 2024 19.05 20.60 19.00 19.59 570,453 +0.58(+3.05%)
Oct 31, 2024 18.59 19.35 18.50 19.01 260,925 +0.13(+0.69%)
Oct 30, 2024 18.59 19.20 18.37 18.88 248,398 +0.08(+0.43%)
Oct 29, 2024 17.94 19.01 17.77 18.80 424,482 +0.80(+4.44%)
Oct 28, 2024 17.30 18.01 17.23 18.00 973,635 +0.73(+4.23%)
Oct 25, 2024 18.29 18.29 17.12 17.27 574,662 -1.07(-5.83%)
Oct 24, 2024 19.25 19.79 18.34 18.34 1,647,785 +0.23(+1.27%)
Oct 23, 2024 18.22 18.46 17.86 18.11 323,682 +0.01(+0.06%)
Oct 22, 2024 18.01 18.32 17.69 18.10 423,530 -0.10(-0.55%)
Oct 21, 2024 18.23 18.71 17.95 18.20 305,448 -0.12(-0.66%)
Oct 18, 2024 18.35 18.55 18.12 18.32 279,210 +0.11(+0.60%)
Oct 17, 2024 18.23 18.79 17.90 18.21 482,605 -0.14(-0.76%)
Oct 16, 2024 18.49 18.51 17.95 18.35 509,487 -0.11(-0.60%)
Oct 15, 2024 18.10 18.62 17.91 18.46 411,073 +0.17(+0.93%)
Oct 14, 2024 19.22 19.22 18.28 18.29 250,431 -0.71(-3.74%)
Oct 11, 2024 18.37 19.25 18.00 19.00 1,539,965 +0.68(+3.71%)
Oct 10, 2024 18.12 18.68 18.12 18.32 332,693 +0.02(+0.11%)
Oct 09, 2024 18.40 18.76 18.16 18.30 348,020 -0.09(-0.49%)
Oct 08, 2024 18.61 18.78 18.27 18.39 357,591 -0.34(-1.82%)
Oct 07, 2024 19.03 19.35 18.68 18.73 417,895 -0.24(-1.27%)
Oct 04, 2024 20.25 20.25 18.86 18.97 631,151 -0.69(-3.51%)
Oct 03, 2024 19.97 20.30 19.52 19.66 755,228 -0.34(-1.70%)
Oct 02, 2024 20.18 20.67 20.00 20.00 313,203 -0.41(-2.01%)
Oct 01, 2024 19.93 20.63 19.53 20.41 623,229 +0.41(+2.05%)
Sep 30, 2024 21.20 21.27 19.81 20.00 1,429,859 -1.33(-6.24%)
Sep 27, 2024 20.62 22.03 20.36 21.33 317,606 +0.51(+2.45%)
Sep 26, 2024 20.19 21.02 19.53 20.82 353,877 +0.48(+2.36%)
Sep 25, 2024 20.68 20.68 20.11 20.34 359,356 -0.01(-0.05%)
Sep 24, 2024 19.46 20.42 19.46 20.35 364,504 +0.80(+4.09%)
Sep 23, 2024 19.32 21.04 18.79 19.55 391,651 +0.29(+1.51%)
Sep 20, 2024 19.64 20.16 18.97 19.26 793,450 -0.60(-3.02%)
Sep 19, 2024 19.87 20.18 19.81 19.86 285,310 +0.12(+0.61%)
Sep 18, 2024 19.22 20.44 19.10 19.74 574,945 +0.68(+3.57%)
Sep 17, 2024 19.31 19.66 18.87 19.06 502,758 -0.21(-1.09%)
Sep 16, 2024 19.41 19.70 19.13 19.27 617,185 +0.00(+0.00%)
Sep 13, 2024 19.30 20.43 19.16 19.27 386,787 -0.03(-0.16%)
Sep 12, 2024 20.07 20.60 19.26 19.30 409,985 -0.90(-4.46%)
Sep 11, 2024 20.25 20.41 20.11 20.20 295,274 +0.09(+0.45%)
Sep 10, 2024 20.57 20.60 20.00 20.11 421,692 -0.48(-2.33%)
Sep 09, 2024 21.38 21.64 20.40 20.59 646,173 -0.78(-3.65%)
Sep 06, 2024 21.31 21.47 20.34 21.37 514,891 -0.02(-0.09%)
Sep 05, 2024 21.67 22.05 21.17 21.39 406,772 -0.19(-0.88%)
Sep 04, 2024 21.74 22.22 20.68 21.58 368,229 -0.36(-1.64%)
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.