Skip to main content
Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
22.11
-0.81 (-3.53%)
Dec 5, 2025, 4:00 PM EST - Market closed

Stevanato Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9223.8821.9022.1122.11-3.53%341,540
Dec 4, 202523.5823.5822.8222.9222.92-1.88%320,697
Dec 3, 202522.2023.3622.2023.3623.365.70%242,337
Dec 2, 202521.4522.6821.4522.1022.10-2.13%505,576
Dec 1, 202523.2523.3322.4422.5822.58-3.34%375,053
Nov 28, 202522.9223.9522.8523.3623.362.01%170,896
Nov 26, 202523.4123.5622.7122.9022.90-2.05%159,720
Nov 25, 202524.0124.0123.2723.3823.38-0.21%178,166
Nov 24, 202523.3923.8322.5023.4323.434.69%302,520
Nov 21, 202521.2222.4921.2122.3822.385.77%232,752
Nov 20, 202521.5022.0821.1121.1621.16-0.84%365,988
Nov 19, 202520.6921.9620.6921.3421.342.40%585,039
Nov 18, 202521.3722.0420.6720.8420.84-3.11%974,101
Nov 17, 202522.1722.5720.9721.5121.51-2.58%324,403
Nov 14, 202522.3323.2921.9322.0822.08-2.56%394,395
Nov 13, 202523.9123.9522.5022.6622.66-4.31%492,372
Nov 12, 202524.2124.5123.2023.6823.68-2.03%533,850
Nov 11, 202524.9425.4523.7624.1724.17-0.33%354,883
Nov 10, 202523.7024.8623.7024.2524.250.62%262,482
Nov 7, 202524.4124.5823.6724.1024.10-1.27%301,314
Nov 6, 202526.6827.0023.0924.4124.41-2.36%420,006
Nov 5, 202525.0125.2724.0925.0025.001.05%405,220
Nov 4, 202524.1525.1024.0624.7424.740.24%362,262
Nov 3, 202525.0025.2124.2824.6824.68-2.14%315,447
Oct 31, 202524.9425.8924.5825.2225.221.12%121,121
Oct 30, 202525.2325.7724.8324.9424.94-3.33%126,473
Oct 29, 202525.8526.5725.3325.8025.800.08%188,190
Oct 28, 202525.7625.9725.1025.7825.78-0.77%112,105
Oct 27, 202526.2526.6225.5225.9825.98-0.50%189,277
Oct 24, 202527.9927.9926.0226.1126.11-5.43%359,743
Oct 23, 202526.1427.9826.1427.6127.616.64%231,508
Oct 22, 202526.2926.3525.4325.8925.89-1.67%199,627
Oct 21, 202526.1126.3925.7026.3326.331.82%199,276
Oct 20, 202524.6425.9424.1425.8625.865.81%251,577
Oct 17, 202524.0624.8223.8324.4424.441.41%189,196
Oct 16, 202524.0024.8023.7524.1024.100.71%257,940
Oct 15, 202523.8324.6123.6523.9323.93-0.79%356,259
Oct 14, 202523.0124.3623.0124.1224.123.47%255,801
Oct 13, 202524.0824.8323.0623.3123.31-2.26%317,518
Oct 10, 202523.9924.5223.2323.8523.85-2.09%268,263
Oct 9, 202524.4725.2824.3624.3624.36-0.90%187,061
Oct 8, 202524.0625.0523.9024.5824.582.16%305,580
Oct 7, 202524.5625.4023.4224.0624.06-1.92%640,748
Oct 6, 202526.1126.2424.3924.5324.53-5.58%413,507
Oct 3, 202526.5326.8725.9625.9825.98-1.59%253,447
Oct 2, 202526.3727.1025.6026.4026.400.61%259,828
Oct 1, 202526.5426.6525.3026.2426.241.90%414,094
Sep 30, 202525.2026.2524.8125.7525.751.02%542,869
Sep 29, 202525.8326.4625.2425.4925.49-0.66%295,401
Sep 26, 202525.0326.0324.8525.6625.662.23%378,417
Sep 25, 202526.8326.8925.0325.1025.10-6.93%372,262
Sep 24, 202528.0028.0026.5826.9726.970.90%371,760
Sep 23, 202526.6727.4926.3326.7326.73-0.74%496,240
Sep 22, 202527.4227.4226.7426.9326.930.49%527,183
Sep 19, 202527.3027.9526.7226.8026.80-1.65%403,398
Sep 18, 202527.2527.6626.7727.2527.251.19%246,450
Sep 17, 202526.9127.6626.4426.9326.93-1.10%239,705
Sep 16, 202526.2627.4726.2027.2327.233.81%445,327
Sep 15, 202526.6727.0826.0926.2326.23-0.72%382,748
Sep 12, 202527.4127.4125.4026.4226.42-1.67%542,477
Sep 11, 202526.1127.1925.8726.8726.873.99%289,301
Sep 10, 202526.4527.0925.6925.8425.84-2.67%835,608
Sep 9, 202525.4926.9425.2326.5526.554.00%816,674
Sep 8, 202524.6725.9624.3025.5325.535.71%502,968
Sep 5, 202523.3624.1923.2724.1524.154.82%244,449
Sep 4, 202523.0023.5022.8123.0423.04-1.12%702,408
Sep 3, 202522.8625.8822.4623.3023.302.87%1,056,931
Sep 2, 202522.8323.1422.4722.6522.65-1.56%228,988
Aug 29, 202523.2923.7222.6023.0123.01-1.92%254,216
Aug 28, 202522.3723.7222.3723.4623.464.73%516,165
Aug 27, 202521.7522.4921.5522.4022.403.46%281,030
Aug 26, 202521.9222.2121.5121.6521.65-1.55%129,260
Aug 25, 202522.6822.7521.7321.9921.99-2.79%235,632
Aug 22, 202522.6423.1021.7522.6222.62-1.01%336,987
Aug 21, 202523.1023.1722.3522.8522.85-0.22%233,677
Aug 20, 202522.4422.9022.2922.9022.902.00%357,840
Aug 19, 202522.7522.8322.3122.4522.45-0.62%207,834
Aug 18, 202522.5222.9922.2222.5922.59-0.13%240,460
Aug 15, 202522.1722.9422.1722.6222.622.03%257,040
Aug 14, 202522.4822.7822.1622.1722.17-0.85%288,886
Aug 13, 202522.0822.4121.8222.3622.362.43%418,369
Aug 12, 202521.5622.2721.5021.8321.83-0.09%393,728
Aug 11, 202523.1223.5521.8021.8521.85-7.53%611,969
Aug 8, 202524.2224.3223.3123.6323.63-2.36%364,362
Aug 7, 202524.5924.7823.9324.2024.200.62%251,843
Aug 6, 202524.2024.8923.5024.0524.054.16%297,370
Aug 5, 202526.7126.7123.0123.0923.09-9.73%473,402
Aug 4, 202525.1625.8324.8325.5825.581.83%677,930
Aug 1, 202524.8225.4223.3025.1225.121.66%551,582
Jul 31, 202524.6625.5124.1824.7124.71-0.92%494,464
Jul 30, 202525.2525.8024.5824.9424.94-1.31%329,298
Jul 29, 202525.6726.1725.1225.2725.27-2.70%945,384
Jul 28, 202526.3226.5225.5825.9725.97-2.04%346,479
Jul 25, 202527.9128.0026.0926.5126.51-5.15%414,921
Jul 24, 202525.9227.9825.8027.9527.9510.00%800,590
Jul 23, 202526.3126.3724.8525.4125.413.71%374,404
Jul 22, 202524.2024.9123.8024.5024.501.37%199,692
Jul 21, 202524.8425.0824.0524.1724.17-2.93%142,509
Jul 18, 202525.4825.4824.5124.9024.90-2.31%183,162
Jul 17, 202525.3426.1025.3125.4925.49-0.16%118,161