Stevanato Group S.p.A. (STVN)
NYSE: STVN · Real-Time Price · USD
17.84
-0.55 (-2.99%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Stevanato Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.06 | 18.67 | 17.35 | 17.84 | 17.84 | -2.99% | 327,959 |
| Jun 25, 2026 | 17.46 | 18.67 | 17.21 | 18.39 | 18.39 | 6.67% | 243,087 |
| Jun 24, 2026 | 16.91 | 17.44 | 16.91 | 17.24 | 17.24 | 2.19% | 470,831 |
| Jun 23, 2026 | 16.85 | 17.24 | 16.50 | 16.87 | 16.87 | -0.41% | 294,587 |
| Jun 22, 2026 | 17.51 | 18.01 | 16.93 | 16.94 | 16.94 | -3.42% | 381,241 |
| Jun 18, 2026 | 17.36 | 17.81 | 17.35 | 17.54 | 17.54 | 2.81% | 263,915 |
| Jun 17, 2026 | 16.53 | 17.74 | 16.50 | 17.06 | 17.06 | 3.33% | 415,877 |
| Jun 16, 2026 | 16.98 | 17.17 | 16.27 | 16.51 | 16.51 | -0.72% | 505,873 |
| Jun 15, 2026 | 17.52 | 17.52 | 16.56 | 16.63 | 16.63 | -2.63% | 561,081 |
| Jun 12, 2026 | 17.40 | 17.61 | 16.93 | 17.08 | 17.08 | -1.21% | 538,773 |
| Jun 11, 2026 | 17.01 | 17.29 | 16.61 | 17.29 | 17.29 | 0.60% | 822,257 |
| Jun 10, 2026 | 17.87 | 18.46 | 16.91 | 17.25 | 17.19 | -4.70% | 471,081 |
| Jun 9, 2026 | 18.25 | 18.80 | 17.82 | 18.10 | 18.03 | 0.56% | 484,641 |
| Jun 8, 2026 | 18.53 | 18.78 | 17.92 | 18.00 | 17.93 | -2.49% | 331,147 |
| Jun 5, 2026 | 19.29 | 19.77 | 18.27 | 18.46 | 18.39 | -0.27% | 354,268 |
| Jun 4, 2026 | 18.53 | 18.96 | 18.47 | 18.51 | 18.44 | -0.11% | 182,618 |
| Jun 3, 2026 | 18.32 | 18.79 | 17.96 | 18.53 | 18.46 | -1.38% | 474,218 |
| Jun 2, 2026 | 18.78 | 18.99 | 18.52 | 18.79 | 18.72 | -0.42% | 153,627 |
| Jun 1, 2026 | 18.59 | 18.91 | 18.13 | 18.87 | 18.80 | 1.13% | 225,145 |
| May 29, 2026 | 18.71 | 19.32 | 18.55 | 18.66 | 18.59 | - | 423,508 |
| May 28, 2026 | 18.08 | 18.86 | 18.08 | 18.66 | 18.59 | 3.27% | 159,307 |
| May 27, 2026 | 18.21 | 18.35 | 17.84 | 18.07 | 18.00 | 0.56% | 131,224 |
| May 26, 2026 | 18.16 | 18.56 | 17.97 | 17.97 | 17.91 | -0.22% | 147,163 |
| May 22, 2026 | 17.84 | 18.44 | 17.84 | 18.01 | 17.94 | 0.90% | 218,678 |
| May 21, 2026 | 18.25 | 18.29 | 17.62 | 17.85 | 17.79 | 0.56% | 193,685 |
| May 20, 2026 | 17.32 | 17.93 | 17.24 | 17.75 | 17.69 | 2.42% | 379,076 |
| May 19, 2026 | 17.23 | 17.82 | 17.23 | 17.33 | 17.27 | -2.59% | 295,873 |
| May 18, 2026 | 17.77 | 18.22 | 17.48 | 17.79 | 17.73 | -1.11% | 324,820 |
| May 15, 2026 | 17.67 | 18.00 | 17.38 | 17.99 | 17.92 | - | 444,957 |
| May 14, 2026 | 17.78 | 18.07 | 17.57 | 17.99 | 17.92 | 0.73% | 366,432 |
| May 13, 2026 | 18.24 | 18.62 | 17.31 | 17.86 | 17.80 | -2.08% | 421,404 |
| May 12, 2026 | 17.94 | 18.51 | 17.89 | 18.24 | 18.17 | -0.22% | 565,267 |
| May 11, 2026 | 18.30 | 18.30 | 18.07 | 18.28 | 18.21 | 0.27% | 451,187 |
| May 8, 2026 | 18.48 | 18.76 | 17.95 | 18.23 | 18.16 | 1.11% | 655,785 |
| May 7, 2026 | 18.11 | 18.55 | 16.95 | 18.03 | 17.96 | -5.11% | 903,588 |
| May 6, 2026 | 18.19 | 19.05 | 18.19 | 19.00 | 18.93 | 4.34% | 516,128 |
| May 5, 2026 | 18.12 | 18.40 | 17.84 | 18.21 | 18.14 | 2.36% | 446,811 |
| May 4, 2026 | 17.63 | 18.17 | 17.16 | 17.79 | 17.73 | 0.45% | 725,839 |
| May 1, 2026 | 17.02 | 17.87 | 17.00 | 17.71 | 17.65 | 4.18% | 553,613 |
| Apr 30, 2026 | 16.51 | 17.12 | 16.43 | 17.00 | 16.94 | 4.55% | 356,219 |
| Apr 29, 2026 | 16.25 | 16.39 | 15.95 | 16.26 | 16.20 | 0.31% | 1,316,434 |
| Apr 28, 2026 | 16.00 | 16.49 | 15.78 | 16.21 | 16.15 | 0.19% | 811,273 |
| Apr 27, 2026 | 16.00 | 16.32 | 15.94 | 16.18 | 16.12 | - | 293,329 |
| Apr 24, 2026 | 16.58 | 16.58 | 15.60 | 16.18 | 16.12 | -0.37% | 496,604 |
| Apr 23, 2026 | 15.96 | 17.28 | 15.72 | 16.24 | 16.18 | 4.37% | 806,239 |
| Apr 22, 2026 | 15.46 | 15.93 | 15.21 | 15.56 | 15.50 | 1.37% | 483,944 |
| Apr 21, 2026 | 15.92 | 16.14 | 14.91 | 15.35 | 15.29 | -3.22% | 322,015 |
| Apr 20, 2026 | 15.37 | 16.00 | 15.11 | 15.86 | 15.80 | 2.12% | 296,747 |
| Apr 17, 2026 | 15.41 | 15.65 | 15.11 | 15.53 | 15.47 | 3.33% | 311,743 |
| Apr 16, 2026 | 14.67 | 15.23 | 14.60 | 15.03 | 14.98 | 1.97% | 679,555 |
| Apr 15, 2026 | 14.75 | 14.88 | 14.62 | 14.74 | 14.69 | -0.20% | 279,700 |
| Apr 14, 2026 | 14.21 | 15.11 | 14.12 | 14.77 | 14.72 | 6.95% | 1,269,666 |
| Apr 13, 2026 | 13.52 | 14.14 | 13.52 | 13.81 | 13.76 | 2.14% | 1,837,496 |
| Apr 10, 2026 | 13.95 | 14.08 | 13.39 | 13.52 | 13.47 | -1.67% | 478,223 |
| Apr 9, 2026 | 13.70 | 13.83 | 13.55 | 13.75 | 13.70 | -0.29% | 304,075 |
| Apr 8, 2026 | 14.22 | 14.22 | 13.62 | 13.79 | 13.74 | 1.10% | 536,391 |
| Apr 7, 2026 | 13.78 | 14.01 | 13.51 | 13.64 | 13.59 | -1.09% | 240,659 |
| Apr 6, 2026 | 13.91 | 13.99 | 13.57 | 13.79 | 13.74 | 0.44% | 409,660 |
| Apr 2, 2026 | 13.49 | 14.00 | 13.42 | 13.73 | 13.68 | -0.15% | 447,645 |
| Apr 1, 2026 | 14.12 | 14.30 | 13.60 | 13.75 | 13.70 | - | 1,070,847 |
| Mar 31, 2026 | 13.88 | 14.10 | 13.55 | 13.75 | 13.70 | 2.08% | 761,581 |
| Mar 30, 2026 | 13.51 | 13.92 | 13.36 | 13.47 | 13.42 | 0.30% | 442,369 |
| Mar 27, 2026 | 13.50 | 13.76 | 12.89 | 13.43 | 13.38 | -1.40% | 1,627,259 |
| Mar 26, 2026 | 14.25 | 14.46 | 13.55 | 13.62 | 13.57 | -3.95% | 675,533 |
| Mar 25, 2026 | 14.34 | 14.92 | 14.18 | 14.18 | 14.13 | -1.12% | 344,383 |
| Mar 24, 2026 | 14.80 | 15.17 | 14.33 | 14.34 | 14.29 | -3.11% | 641,909 |
| Mar 23, 2026 | 14.79 | 15.00 | 14.43 | 14.80 | 14.75 | 1.37% | 509,214 |
| Mar 20, 2026 | 15.10 | 15.55 | 14.59 | 14.60 | 14.55 | -3.76% | 709,295 |
| Mar 19, 2026 | 15.09 | 15.38 | 14.99 | 15.17 | 15.12 | -0.39% | 361,271 |
| Mar 18, 2026 | 15.29 | 15.52 | 15.07 | 15.23 | 15.17 | -1.10% | 299,888 |
| Mar 17, 2026 | 15.16 | 15.74 | 15.16 | 15.40 | 15.34 | 0.33% | 286,259 |
| Mar 16, 2026 | 15.20 | 15.40 | 15.06 | 15.35 | 15.29 | 2.40% | 453,859 |
| Mar 13, 2026 | 15.08 | 15.47 | 14.83 | 14.99 | 14.94 | 2.39% | 494,638 |
| Mar 12, 2026 | 15.05 | 15.26 | 14.64 | 14.64 | 14.59 | -3.75% | 348,831 |
| Mar 11, 2026 | 15.09 | 15.24 | 14.87 | 15.21 | 15.15 | 0.93% | 339,247 |
| Mar 10, 2026 | 15.63 | 15.93 | 14.94 | 15.07 | 15.02 | -3.27% | 392,883 |
| Mar 9, 2026 | 15.39 | 15.96 | 14.80 | 15.58 | 15.52 | 1.10% | 600,062 |
| Mar 6, 2026 | 15.65 | 15.65 | 14.93 | 15.41 | 15.35 | -3.14% | 596,252 |
| Mar 5, 2026 | 16.71 | 16.99 | 15.80 | 15.91 | 15.85 | -9.09% | 838,778 |
| Mar 4, 2026 | 16.13 | 17.59 | 15.00 | 17.50 | 17.44 | 18.81% | 1,184,547 |
| Mar 3, 2026 | 14.77 | 14.97 | 14.15 | 14.73 | 14.68 | -2.39% | 594,021 |
| Mar 2, 2026 | 15.13 | 15.53 | 14.95 | 15.09 | 15.04 | -2.77% | 394,177 |
| Feb 27, 2026 | 15.10 | 15.63 | 14.98 | 15.52 | 15.46 | 1.37% | 329,008 |
| Feb 26, 2026 | 15.42 | 15.57 | 14.85 | 15.31 | 15.25 | 0.07% | 489,689 |
| Feb 25, 2026 | 15.50 | 15.60 | 15.02 | 15.30 | 15.24 | -0.78% | 504,863 |
| Feb 24, 2026 | 16.03 | 16.06 | 15.15 | 15.42 | 15.36 | -3.87% | 422,389 |
| Feb 23, 2026 | 16.10 | 16.32 | 15.60 | 16.04 | 15.98 | -0.06% | 744,192 |
| Feb 20, 2026 | 16.16 | 16.48 | 15.87 | 16.05 | 15.99 | -1.53% | 624,143 |
| Feb 19, 2026 | 16.19 | 16.46 | 16.00 | 16.30 | 16.24 | 0.43% | 736,699 |
| Feb 18, 2026 | 16.09 | 16.50 | 15.89 | 16.23 | 16.17 | 1.69% | 975,201 |
| Feb 17, 2026 | 16.12 | 16.16 | 15.68 | 15.96 | 15.90 | -0.31% | 799,914 |
| Feb 13, 2026 | 15.85 | 16.12 | 15.43 | 16.01 | 15.95 | 2.63% | 493,873 |
| Feb 12, 2026 | 15.58 | 15.90 | 15.45 | 15.60 | 15.54 | - | 805,811 |
| Feb 11, 2026 | 15.21 | 15.83 | 15.21 | 15.60 | 15.54 | 2.43% | 487,997 |
| Feb 10, 2026 | 16.50 | 16.69 | 15.06 | 15.23 | 15.17 | -5.40% | 721,494 |
| Feb 9, 2026 | 15.32 | 16.55 | 15.32 | 16.10 | 16.04 | 3.87% | 1,010,451 |
| Feb 6, 2026 | 14.51 | 15.63 | 14.40 | 15.50 | 15.44 | 9.54% | 881,697 |
| Feb 5, 2026 | 15.27 | 15.27 | 13.91 | 14.15 | 14.10 | -6.23% | 732,823 |
| Feb 4, 2026 | 15.25 | 15.58 | 14.36 | 15.09 | 15.04 | 1.00% | 2,093,480 |
| Feb 3, 2026 | 15.55 | 15.73 | 14.74 | 14.94 | 14.89 | -5.02% | 1,290,484 |