Skip to main content
Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
15.58
+0.17 (1.10%)
At close: Mar 9, 2026, 4:00 PM EDT
15.58
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Stevanato Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3915.9614.8015.80-2.53%429,718
Mar 6, 202615.6515.6514.9315.4115.41-3.14%596,251
Mar 5, 202616.7116.9915.8015.9115.91-9.09%835,340
Mar 4, 202616.1317.5915.0017.5017.5018.81%1,184,283
Mar 3, 202614.7714.9714.1514.7314.73-2.39%592,809
Mar 2, 202615.1315.5314.9515.0915.09-2.77%394,177
Feb 27, 202615.1015.6314.9815.5215.521.37%329,008
Feb 26, 202615.4215.5714.8515.3115.310.07%489,689
Feb 25, 202615.5015.6015.0215.3015.30-0.78%504,859
Feb 24, 202616.0316.0615.1515.4215.42-3.87%422,310
Feb 23, 202616.1016.3215.6016.0416.04-0.06%744,191
Feb 20, 202616.1616.4815.8716.0516.05-1.53%613,043
Feb 19, 202616.1916.4616.0016.3016.300.43%736,699
Feb 18, 202616.0916.5015.8916.2316.231.69%975,201
Feb 17, 202616.1216.1615.6815.9615.96-0.31%799,914
Feb 13, 202615.8516.1215.4316.0116.012.63%493,873
Feb 12, 202615.5815.9015.4515.6015.60-805,811
Feb 11, 202615.2115.8315.2115.6015.602.43%487,995
Feb 10, 202616.5016.6915.0615.2315.23-5.40%721,488
Feb 9, 202615.3216.5515.3216.1016.103.87%1,010,451
Feb 6, 202614.5115.6314.4015.5015.509.54%881,686
Feb 5, 202615.2715.2713.9114.1514.15-6.23%732,810
Feb 4, 202615.2515.5814.3615.0915.091.00%2,093,480
Feb 3, 202615.5515.7314.7414.9414.94-5.02%1,290,484
Feb 2, 202615.6315.8415.0115.7315.730.96%1,227,961
Jan 30, 202615.9016.3615.2815.5815.58-2.62%532,564
Jan 29, 202616.0016.2915.4016.0016.00-0.12%1,057,999
Jan 28, 202617.1417.2116.0116.0216.02-5.60%742,243
Jan 27, 202617.2818.0916.6116.9716.97-1.79%1,027,841
Jan 26, 202617.9618.3817.0917.2817.280.06%982,805
Jan 23, 202619.2519.4316.3017.2717.27-9.86%2,619,484
Jan 22, 202619.6719.9419.0519.1619.16-1.44%1,286,935
Jan 21, 202619.1019.4418.8019.4419.441.78%1,090,755
Jan 20, 202619.5019.8019.1019.1019.10-3.29%645,943
Jan 16, 202621.0121.1619.6319.7519.75-5.95%418,751
Jan 15, 202620.3121.2320.3121.0021.002.64%621,949
Jan 14, 202620.3321.0920.1920.4620.460.29%567,263
Jan 13, 202620.5020.9220.3220.4020.40-1.59%399,283
Jan 12, 202621.0021.1620.6020.7320.73-1.57%372,194
Jan 9, 202621.7222.0020.9921.0621.06-3.92%318,268
Jan 8, 202621.5422.0021.5421.9221.920.69%242,183
Jan 7, 202621.7521.8921.4521.7721.770.83%221,372
Jan 6, 202621.0421.9120.9321.5921.592.57%302,302
Jan 5, 202620.4621.4620.4621.0521.052.28%259,706
Jan 2, 202620.3020.8920.1920.5820.582.29%289,430
Dec 31, 202520.3520.6420.0920.1220.12-1.90%180,817
Dec 30, 202520.4320.7220.2220.5120.51-0.68%158,598
Dec 29, 202520.5621.0920.3020.6520.65-0.24%251,512
Dec 26, 202521.0021.1020.5320.7020.70-1.19%124,430
Dec 24, 202521.0821.1020.7520.9520.950.53%55,413
Dec 23, 202520.7021.0720.4120.8420.841.51%242,085
Dec 22, 202520.3420.9520.3420.5320.53-275,518
Dec 19, 202520.7121.1020.2520.5320.530.05%368,920
Dec 18, 202520.7520.9220.3020.5220.52-1.16%225,087
Dec 17, 202520.6121.1620.5020.7620.76-0.62%268,168
Dec 16, 202521.5421.5420.5520.8920.89-1.92%297,526
Dec 15, 202521.0021.5320.8221.3021.302.31%275,784
Dec 12, 202521.5922.2920.5020.8220.82-4.32%376,649
Dec 11, 202520.8622.1320.8621.7621.764.36%305,700
Dec 10, 202521.5321.8320.6220.8520.85-2.07%263,791
Dec 9, 202521.5021.7221.0921.2921.29-0.88%194,108
Dec 8, 202521.9522.4121.4021.4821.48-2.85%161,080
Dec 5, 202522.9223.8821.9022.1122.11-3.53%341,543
Dec 4, 202523.5823.5822.8222.9222.92-1.88%320,697
Dec 3, 202522.2023.4022.2023.3623.365.70%312,034
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