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

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%)