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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	25.48	25.48	24.51	24.90	183,162	-0.59(-2.31%)
Jul 17, 2025	25.34	26.10	25.31	25.49	118,161	-0.04(-0.16%)
Jul 16, 2025	25.94	26.50	24.92	25.53	228,704	-0.07(-0.27%)
Jul 15, 2025	25.65	26.21	24.77	25.60	192,366	-0.05(-0.19%)
Jul 14, 2025	25.09	25.66	24.71	25.65	182,322	+0.44(+1.75%)
Jul 11, 2025	25.67	25.95	25.05	25.21	278,604	-0.73(-2.81%)
Jul 10, 2025	25.29	26.18	24.93	25.94	215,055	+0.68(+2.69%)
Jul 09, 2025	24.70	25.61	24.45	25.26	262,759	+0.73(+2.98%)
Jul 08, 2025	24.29	25.35	24.19	24.53	241,101	+0.18(+0.74%)
Jul 07, 2025	24.78	24.78	23.64	24.35	271,453	-0.24(-0.98%)
Jul 03, 2025	24.82	25.17	24.50	24.59	190,508	+0.11(+0.45%)
Jul 02, 2025	24.56	25.36	24.38	24.48	236,215	-0.32(-1.29%)
Jul 01, 2025	24.14	25.35	24.14	24.80	174,131	+0.37(+1.51%)
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%)