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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	27.26	28.57	27.26	28.04	366,043	+0.62(+2.26%)
Apr 29, 2024	27.53	28.16	27.32	27.42	386,376	-0.12(-0.44%)
Apr 26, 2024	27.98	28.16	27.35	27.54	335,568	+0.02(+0.07%)
Apr 25, 2024	26.85	27.54	26.47	27.52	588,865	+0.21(+0.77%)
Apr 24, 2024	27.55	27.95	27.14	27.31	190,354	+0.09(+0.33%)
Apr 23, 2024	26.61	27.88	26.58	27.22	233,114	+0.68(+2.56%)
Apr 22, 2024	27.11	27.67	26.52	26.54	277,071	-0.19(-0.71%)
Apr 19, 2024	28.48	28.50	26.53	26.73	669,368	-1.67(-5.88%)
Apr 18, 2024	28.50	29.11	27.30	28.40	952,622	-0.46(-1.59%)
Apr 17, 2024	29.00	29.68	28.80	28.86	186,246	-0.11(-0.38%)
Apr 16, 2024	29.51	29.60	28.94	28.97	164,894	-0.48(-1.63%)
Apr 15, 2024	29.70	29.81	29.00	29.45	240,221	+0.06(+0.20%)
Apr 12, 2024	28.51	29.40	28.50	29.39	289,255	+0.39(+1.34%)
Apr 11, 2024	29.16	29.82	28.98	29.00	303,800	+0.00(+0.00%)
Apr 10, 2024	28.85	30.10	28.85	29.00	153,752	-0.33(-1.13%)
Apr 09, 2024	28.69	29.43	28.54	29.33	234,543	+0.45(+1.56%)
Apr 08, 2024	29.42	29.66	28.76	28.88	118,957	-0.10(-0.35%)
Apr 05, 2024	29.78	30.06	28.70	28.98	493,106	-1.32(-4.36%)
Apr 04, 2024	29.98	31.41	29.75	30.30	273,003	+0.21(+0.70%)
Apr 03, 2024	30.87	31.61	29.54	30.09	496,342	-0.67(-2.18%)
Apr 02, 2024	32.98	32.98	30.12	30.76	446,642	-0.57(-1.82%)
Apr 01, 2024	32.35	32.38	31.21	31.33	322,184	-0.77(-2.40%)
Mar 28, 2024	31.31	32.14	30.77	32.10	298,584	+0.23(+0.72%)
Mar 27, 2024	32.40	33.49	31.00	31.87	395,079	+0.08(+0.25%)
Mar 26, 2024	32.20	32.32	30.89	31.79	842,466	+0.37(+1.18%)
Mar 25, 2024	31.39	32.48	30.54	31.42	994,636	+0.41(+1.32%)
Mar 22, 2024	28.10	31.38	28.10	31.01	3,460,207	+2.70(+9.54%)
Mar 21, 2024	26.48	29.62	25.52	28.31	767,564	+0.67(+2.42%)
Mar 20, 2024	29.07	29.33	27.57	27.64	161,171	-1.53(-5.25%)
Mar 19, 2024	29.01	29.72	29.01	29.17	221,211	-0.28(-0.95%)
Mar 18, 2024	30.05	30.16	29.11	29.45	209,964	-0.53(-1.77%)
Mar 15, 2024	29.70	30.46	29.36	29.98	254,179	+0.43(+1.46%)
Mar 14, 2024	29.74	29.87	29.33	29.55	187,479	-0.32(-1.07%)
Mar 13, 2024	28.44	29.88	28.44	29.87	236,896	+1.44(+5.07%)
Mar 12, 2024	28.26	30.01	28.22	28.43	409,593	-0.12(-0.42%)
Mar 11, 2024	28.87	29.84	28.50	28.55	273,926	-0.80(-2.73%)
Mar 08, 2024	28.91	30.67	28.91	29.35	430,569	-1.03(-3.39%)
Mar 07, 2024	29.94	31.98	29.05	30.38	870,633	-2.72(-8.22%)
Mar 06, 2024	32.03	33.10	31.95	33.10	203,000	+1.06(+3.31%)
Mar 05, 2024	32.50	32.50	31.55	32.04	175,794	-0.44(-1.35%)
Mar 04, 2024	32.45	33.28	31.70	32.48	265,853	-0.11(-0.34%)
Mar 01, 2024	32.90	34.00	32.49	32.59	381,777	-0.56(-1.69%)
Feb 29, 2024	31.30	33.30	30.83	33.15	202,173	+2.23(+7.21%)
Feb 28, 2024	31.01	31.41	30.19	30.92	170,805	+0.11(+0.36%)
Feb 27, 2024	32.24	32.50	30.81	30.81	156,053	-1.86(-5.69%)
Feb 26, 2024	32.03	32.92	31.82	32.67	168,341	+0.50(+1.55%)
Feb 23, 2024	30.40	32.44	30.01	32.17	253,684	+1.60(+5.23%)
Feb 22, 2024	31.56	31.60	30.49	30.57	222,054	-0.27(-0.88%)
Feb 21, 2024	30.45	31.29	30.07	30.84	449,574	+0.77(+2.56%)
Feb 20, 2024	31.17	31.98	30.07	30.07	550,268	-1.60(-5.05%)
Feb 16, 2024	32.49	32.49	30.78	31.67	298,035	-0.42(-1.31%)
Feb 15, 2024	31.50	32.84	29.89	32.09	957,670	-1.29(-3.86%)
Feb 14, 2024	32.53	33.38	31.77	33.38	168,203	+1.01(+3.12%)
Feb 13, 2024	32.87	32.87	32.18	32.37	88,971	-0.76(-2.29%)
Feb 12, 2024	32.93	33.14	32.11	33.13	148,701	+0.53(+1.63%)
Feb 09, 2024	33.56	33.71	32.51	32.60	205,365	-1.13(-3.35%)
Feb 08, 2024	33.75	34.35	32.50	33.73	175,588	-0.27(-0.79%)
Feb 07, 2024	34.16	34.73	33.59	34.00	195,633	-0.16(-0.47%)
Feb 06, 2024	34.51	34.71	33.15	34.16	200,824	-0.12(-0.35%)
Feb 05, 2024	33.33	34.54	32.77	34.28	240,622	+1.22(+3.69%)
Feb 02, 2024	33.16	33.75	32.33	33.06	275,584	-0.20(-0.60%)
Feb 01, 2024	32.32	33.47	31.40	33.26	237,671	+1.52(+4.79%)
Jan 31, 2024	32.05	32.54	31.59	31.74	291,927	-0.37(-1.15%)
Jan 30, 2024	31.75	32.19	31.35	32.11	129,250	+0.36(+1.13%)
Jan 29, 2024	31.80	31.82	30.96	31.75	205,635	+0.03(+0.09%)
Jan 26, 2024	30.60	31.83	30.13	31.72	271,227	+0.99(+3.22%)
Jan 25, 2024	30.27	31.35	29.33	30.73	145,841	+0.36(+1.19%)
Jan 24, 2024	30.04	30.50	29.35	30.37	226,857	+0.85(+2.88%)
Jan 23, 2024	28.70	29.58	28.15	29.52	154,697	+0.92(+3.22%)
Jan 22, 2024	28.29	28.62	27.02	28.60	107,698	+0.26(+0.92%)
Jan 19, 2024	27.29	28.34	27.10	28.34	114,093	+0.89(+3.24%)
Jan 18, 2024	27.41	27.71	26.80	27.45	113,370	-0.01(-0.04%)
Jan 17, 2024	27.93	28.05	27.32	27.46	156,651	-0.72(-2.56%)
Jan 16, 2024	27.47	28.32	27.19	28.18	209,148	+0.56(+2.03%)
Jan 12, 2024	28.10	28.36	27.49	27.62	367,077	-0.33(-1.18%)
Jan 11, 2024	27.70	28.20	27.10	27.95	205,399	+0.35(+1.27%)
Jan 10, 2024	27.38	27.68	26.18	27.60	121,038	+0.47(+1.73%)
Jan 09, 2024	26.36	27.19	26.05	27.13	194,903	+0.28(+1.04%)
Jan 08, 2024	26.62	27.25	26.10	26.85	246,315	+0.52(+1.97%)
Jan 05, 2024	26.13	26.96	25.52	26.33	202,184	+0.74(+2.89%)
Jan 04, 2024	25.80	26.55	25.13	25.59	369,356	+0.25(+0.99%)
Jan 03, 2024	26.62	27.18	25.24	25.34	236,757	-1.23(-4.63%)
Jan 02, 2024	27.07	27.24	25.60	26.57	256,816	-0.72(-2.64%)
Dec 29, 2023	27.38	28.83	27.19	27.29	106,370	-0.38(-1.37%)
Dec 28, 2023	27.57	28.36	27.43	27.67	158,068	+0.37(+1.36%)
Dec 27, 2023	27.65	27.85	26.86	27.30	125,040	+0.04(+0.15%)
Dec 26, 2023	27.52	27.52	26.53	27.26	133,187	-0.08(-0.29%)
Dec 22, 2023	27.78	28.11	26.71	27.34	165,310	+0.09(+0.33%)
Dec 21, 2023	28.50	28.76	27.20	27.25	282,941	-0.97(-3.44%)
Dec 20, 2023	28.03	29.04	27.47	28.22	371,924	+0.08(+0.28%)
Dec 19, 2023	28.54	29.04	27.51	28.14	345,482	-0.17(-0.60%)
Dec 18, 2023	28.54	28.73	27.16	28.31	236,205	+0.00(+0.00%)
Dec 15, 2023	27.00	28.41	26.49	28.31	670,443	+1.14(+4.20%)
Dec 14, 2023	28.23	29.35	27.17	27.17	429,665	-1.27(-4.47%)
Dec 13, 2023	27.51	28.69	27.25	28.44	292,639	+0.67(+2.41%)
Dec 12, 2023	27.32	28.05	27.30	27.77	286,922	+0.37(+1.35%)
Dec 11, 2023	27.54	28.10	27.01	27.40	312,515	-0.42(-1.51%)
Dec 08, 2023	27.13	28.10	27.13	27.82	278,355	+0.40(+1.46%)
Dec 07, 2023	26.96	27.85	26.79	27.42	375,827	+0.56(+2.08%)
Dec 06, 2023	25.08	26.99	24.85	26.86	424,817	+1.65(+6.55%)
Dec 05, 2023	26.47	26.47	25.01	25.21	213,298	-1.03(-3.93%)
Dec 04, 2023	27.20	27.39	25.01	26.24	241,465	-1.17(-4.27%)
Dec 01, 2023	25.98	27.62	25.73	27.41	218,514	+1.02(+3.87%)
Nov 30, 2023	26.18	26.80	25.86	26.39	161,165	+0.38(+1.46%)
Nov 29, 2023	25.60	26.60	24.89	26.01	156,144	+0.48(+1.88%)
Nov 28, 2023	26.22	26.39	24.72	25.53	350,938	-0.45(-1.73%)
Nov 27, 2023	27.87	27.88	25.97	25.98	245,906	-1.93(-6.92%)
Nov 24, 2023	28.17	28.17	26.28	27.91	202,326	+0.15(+0.54%)
Nov 22, 2023	27.34	28.00	26.92	27.76	245,270	+0.88(+3.27%)
Nov 21, 2023	27.52	28.00	26.09	26.88	321,657	-1.04(-3.72%)
Nov 20, 2023	27.74	28.26	27.07	27.92	231,432	+0.73(+2.68%)
Nov 17, 2023	26.90	27.78	26.71	27.19	289,802	+0.64(+2.41%)
Nov 16, 2023	28.04	28.19	26.20	26.55	367,287	-1.73(-6.12%)
Nov 15, 2023	29.71	29.96	28.20	28.28	267,868	-1.27(-4.30%)
Nov 14, 2023	29.42	30.21	28.86	29.55	214,949	+0.71(+2.46%)
Nov 13, 2023	28.85	29.09	27.42	28.84	229,499	+0.23(+0.80%)
Nov 10, 2023	27.57	28.81	26.72	28.61	208,042	+1.03(+3.73%)
Nov 09, 2023	27.74	28.68	27.55	27.58	368,712	-0.16(-0.58%)
Nov 08, 2023	26.89	28.70	26.19	27.74	351,378	+1.23(+4.64%)
Nov 07, 2023	27.19	27.36	25.58	26.51	237,704	-0.53(-1.96%)
Nov 06, 2023	27.86	27.90	26.04	27.04	509,341	+0.37(+1.39%)
Nov 03, 2023	26.57	27.60	26.04	26.67	345,521	+0.63(+2.42%)
Nov 02, 2023	26.41	27.65	25.40	26.04	678,832	+0.29(+1.13%)
Nov 01, 2023	27.22	27.22	23.00	25.75	1,234,181	-2.20(-7.87%)
Oct 31, 2023	26.40	28.64	25.62	27.95	681,385	+0.60(+2.19%)
Oct 30, 2023	28.98	29.15	26.00	27.35	930,773	-1.37(-4.77%)
Oct 27, 2023	29.20	29.59	28.52	28.72	345,789	-0.25(-0.86%)
Oct 26, 2023	30.91	31.33	26.49	28.97	909,925	-2.10(-6.76%)
Oct 25, 2023	31.99	31.99	31.01	31.07	252,495	-1.53(-4.69%)
Oct 24, 2023	31.87	33.23	31.41	32.60	273,066	+0.79(+2.48%)
Oct 23, 2023	31.49	32.45	30.90	31.81	291,363	+0.24(+0.76%)
Oct 20, 2023	33.17	33.65	30.79	31.57	470,473	-1.88(-5.62%)
Oct 19, 2023	34.48	34.48	33.22	33.45	142,219	-0.39(-1.15%)
Oct 18, 2023	33.98	34.38	33.41	33.84	151,797	-0.08(-0.24%)
Oct 17, 2023	34.04	34.97	33.90	33.92	226,246	-0.74(-2.14%)
Oct 16, 2023	33.56	34.76	33.00	34.66	245,522	+1.62(+4.90%)
Oct 13, 2023	33.58	34.07	32.20	33.04	349,519	-0.53(-1.58%)
Oct 12, 2023	33.62	35.56	33.23	33.57	482,262	-0.32(-0.94%)
Oct 11, 2023	33.24	33.98	32.98	33.89	332,653	+0.99(+3.01%)
Oct 10, 2023	32.88	33.43	32.48	32.90	286,447	-0.19(-0.57%)
Oct 09, 2023	31.73	34.05	31.72	33.09	326,307	+0.80(+2.48%)
Oct 06, 2023	30.87	33.25	30.87	32.29	389,015	+1.06(+3.39%)
Oct 05, 2023	30.75	31.45	29.65	31.23	207,563	+0.56(+1.83%)
Oct 04, 2023	29.43	30.93	28.89	30.67	250,008	+1.02(+3.44%)
Oct 03, 2023	29.40	30.58	29.18	29.65	308,683	+0.12(+0.41%)
Oct 02, 2023	29.25	29.67	28.76	29.53	238,497	-0.19(-0.64%)
Sep 29, 2023	30.19	30.83	29.02	29.72	368,604	+0.16(+0.54%)
Sep 28, 2023	29.36	30.27	28.91	29.56	499,983	+0.19(+0.65%)
Sep 27, 2023	27.15	29.62	26.66	29.37	391,139	+2.30(+8.50%)
Sep 26, 2023	27.37	27.43	26.42	27.07	521,417	+0.16(+0.59%)
Sep 25, 2023	26.57	27.13	26.55	26.91	267,966	-0.35(-1.28%)
Sep 22, 2023	27.63	27.65	26.86	27.26	216,246	-0.16(-0.58%)
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%)
Jul 03, 2023	32.39	32.39	31.00	32.10	199,451	-0.28(-0.86%)
Jun 30, 2023	31.85	32.69	31.64	32.38	176,791	+0.66(+2.08%)
Jun 29, 2023	31.50	31.89	31.07	31.72	194,128	+0.26(+0.83%)
Jun 28, 2023	31.45	31.96	31.21	31.46	235,315	+0.07(+0.22%)
Jun 27, 2023	31.50	31.74	31.09	31.39	296,987	-0.19(-0.60%)
Jun 26, 2023	31.76	31.97	31.19	31.58	192,951	-0.50(-1.56%)
Jun 23, 2023	32.37	32.63	31.61	32.08	318,272	-0.78(-2.37%)
Jun 22, 2023	32.45	32.93	31.50	32.86	358,101	+0.17(+0.52%)
Jun 21, 2023	32.09	33.56	31.82	32.69	525,270	+0.37(+1.14%)
Jun 20, 2023	32.15	32.50	31.54	32.32	731,193	-0.05(-0.15%)
Jun 16, 2023	31.28	32.50	31.02	32.37	800,576	+1.55(+5.03%)
Jun 15, 2023	30.76	32.01	30.26	30.82	368,301	+2.47(+8.73%)
May 08, 2023	27.13	28.36	26.42	28.35	310,373	+1.55(+5.77%)
May 05, 2023	27.23	27.25	26.33	26.80	152,398	+0.00(+0.00%)
May 04, 2023	25.95	28.10	25.33	26.80	304,411	-0.93(-3.35%)
May 03, 2023	27.19	29.17	27.19	27.73	356,559	+0.30(+1.09%)
May 02, 2023	27.17	27.65	26.34	27.43	335,797	+0.18(+0.66%)