Skip to main content
Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
16.21
+0.03 (0.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Stevanato Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0016.4915.7816.2116.210.19%811,273
Apr 27, 202616.0016.3215.9416.1816.18-293,328
Apr 24, 202616.5816.5815.6016.1816.18-0.37%496,604
Apr 23, 202615.9617.2815.7216.2416.244.37%806,239
Apr 22, 202615.4615.9315.2115.5615.561.37%483,944
Apr 21, 202615.9216.1414.9115.3515.35-3.22%321,514
Apr 20, 202615.3716.0015.1115.8615.862.12%296,747
Apr 17, 202615.4115.6515.1115.5315.533.33%311,743
Apr 16, 202614.6715.2314.6015.0315.031.97%679,535
Apr 15, 202614.7514.8814.6214.7414.74-0.20%279,600
Apr 14, 202614.2115.1114.1214.7714.776.95%1,269,636
Apr 13, 202613.5214.1413.5213.8113.812.14%1,837,484
Apr 10, 202613.9514.0813.3913.5213.52-1.67%478,223
Apr 9, 202613.7013.8313.5513.7513.75-0.29%304,075
Apr 8, 202614.2214.2213.6213.7913.791.10%536,391
Apr 7, 202613.7814.0113.5113.6413.64-1.09%240,159
Apr 6, 202613.9113.9913.5713.7913.790.44%409,660
Apr 2, 202613.4914.0013.4213.7313.73-0.15%447,645
Apr 1, 202614.1214.3013.6013.7513.75-1,070,847
Mar 31, 202613.8814.1013.5513.7513.752.08%761,581
Mar 30, 202613.5113.9213.3613.4713.470.30%442,369
Mar 27, 202613.5013.7612.8913.4313.43-1.40%1,627,259
Mar 26, 202614.2514.4613.5513.6213.62-3.95%675,533
Mar 25, 202614.3414.9214.1814.1814.18-1.12%344,383
Mar 24, 202614.8015.1714.3314.3414.34-3.11%641,559
Mar 23, 202614.7915.0014.4314.8014.801.37%509,214
Mar 20, 202615.1015.5514.5914.6014.60-3.76%709,290
Mar 19, 202615.0915.3814.9915.1715.17-0.39%360,603
Mar 18, 202615.2915.5215.0715.2315.23-1.10%299,888
Mar 17, 202615.1615.7415.1615.4015.400.33%286,259
Mar 16, 202615.2015.4015.0615.3515.352.40%453,804
Mar 13, 202615.0815.4714.8314.9914.992.39%494,638
Mar 12, 202615.0515.2614.6414.6414.64-3.75%348,831
Mar 11, 202615.0915.2414.8715.2115.210.93%339,247
Mar 10, 202615.6315.9314.9415.0715.07-3.27%392,314
Mar 9, 202615.3915.9614.8015.5815.581.10%599,962
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