Stevanato Group S.p.A. (STVN)
22.49
0.82 (3.78%)
At close: Mar 21, 2025, 3:59 PM
STVN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 21.51 | 22.00 | 21.18 | 21.67 | 0.09 | 0.42% | 211,492 |
| Mar 19, 2025 | 21.20 | 22.00 | 21.20 | 21.58 | -0.18 | -0.83% | 295,623 |
| Mar 18, 2025 | 20.17 | 21.94 | 20.08 | 21.76 | 1.18 | 5.73% | 338,236 |
| Mar 17, 2025 | 20.00 | 20.76 | 19.85 | 20.58 | 0.55 | 2.75% | 168,000 |
| Mar 14, 2025 | 19.79 | 20.52 | 19.79 | 20.03 | 0.20 | 1.01% | 444,900 |
| Mar 13, 2025 | 20.14 | 20.17 | 19.42 | 19.83 | -0.29 | -1.44% | 529,500 |
| Mar 12, 2025 | 21.40 | 21.40 | 19.67 | 20.12 | -1.02 | -4.82% | 490,900 |
| Mar 11, 2025 | 22.33 | 22.60 | 20.46 | 21.14 | -1.46 | -6.46% | 257,616 |
| Mar 10, 2025 | 21.24 | 22.68 | 21.20 | 22.60 | 1.04 | 4.82% | 621,013 |
| Mar 7, 2025 | 21.19 | 22.09 | 20.29 | 21.56 | 0.86 | 4.15% | 581,345 |
| Mar 6, 2025 | 19.99 | 21.40 | 18.01 | 20.70 | 1.64 | 8.60% | 903,941 |
| Mar 5, 2025 | 19.39 | 20.01 | 18.07 | 19.06 | -0.26 | -1.35% | 390,600 |
| Mar 4, 2025 | 18.15 | 19.88 | 17.87 | 19.32 | 1.21 | 6.68% | 673,442 |
| Mar 3, 2025 | 18.70 | 19.10 | 17.81 | 18.11 | -0.53 | -2.84% | 297,300 |
| Feb 28, 2025 | 19.38 | 20.54 | 18.41 | 18.64 | -0.84 | -4.31% | 359,800 |
| Feb 27, 2025 | 20.60 | 20.75 | 19.46 | 19.48 | -1.39 | -6.66% | 185,428 |
| Feb 26, 2025 | 20.85 | 21.46 | 20.32 | 20.87 | 0.00 | 0.00% | 125,900 |
| Feb 25, 2025 | 21.33 | 21.41 | 20.37 | 20.87 | -0.25 | -1.18% | 137,742 |
| Feb 24, 2025 | 20.79 | 21.53 | 20.41 | 21.12 | 0.22 | 1.05% | 185,000 |
| Feb 21, 2025 | 20.49 | 21.32 | 20.32 | 20.90 | 0.43 | 2.10% | 168,800 |
| Feb 20, 2025 | 20.22 | 20.84 | 19.79 | 20.47 | 0.11 | 0.54% | 257,636 |
| Feb 19, 2025 | 20.00 | 20.66 | 19.43 | 20.36 | 0.21 | 1.04% | 198,032 |
| Feb 18, 2025 | 19.50 | 20.38 | 19.31 | 20.15 | 0.61 | 3.12% | 292,847 |
| Feb 14, 2025 | 19.00 | 20.38 | 18.92 | 19.54 | 0.47 | 2.46% | 550,600 |
| Feb 13, 2025 | 19.79 | 19.95 | 18.37 | 19.07 | -1.02 | -5.08% | 731,533 |
| Feb 12, 2025 | 19.71 | 20.59 | 19.45 | 20.09 | 0.13 | 0.65% | 291,349 |
| Feb 11, 2025 | 21.00 | 21.42 | 19.96 | 19.96 | -1.37 | -6.42% | 260,602 |
| Feb 10, 2025 | 22.63 | 22.63 | 21.20 | 21.33 | -0.60 | -2.74% | 208,200 |
| Feb 7, 2025 | 22.90 | 22.90 | 21.84 | 21.93 | -0.55 | -2.45% | 207,800 |
| Feb 6, 2025 | 22.13 | 22.56 | 21.64 | 22.48 | 0.55 | 2.51% | 137,411 |
| Feb 5, 2025 | 22.53 | 22.65 | 21.58 | 21.93 | -0.61 | -2.71% | 216,741 |
| Feb 4, 2025 | 22.18 | 22.81 | 21.60 | 22.54 | 0.36 | 1.62% | 287,515 |
| Feb 3, 2025 | 21.44 | 22.39 | 20.72 | 22.18 | -0.23 | -1.03% | 352,400 |
| Jan 31, 2025 | 22.08 | 22.79 | 21.80 | 22.41 | 0.48 | 2.19% | 270,721 |
| Jan 30, 2025 | 21.38 | 22.54 | 21.38 | 21.93 | 0.49 | 2.29% | 153,400 |
| Jan 29, 2025 | 20.70 | 21.44 | 20.24 | 21.44 | 0.53 | 2.53% | 1,437,200 |
| Jan 28, 2025 | 21.16 | 21.51 | 20.63 | 20.91 | -0.23 | -1.09% | 528,700 |
| Jan 27, 2025 | 21.77 | 21.77 | 21.00 | 21.14 | -0.40 | -1.86% | 312,200 |
| Jan 24, 2025 | 21.50 | 21.71 | 21.09 | 21.54 | 0.10 | 0.47% | 436,400 |
| Jan 23, 2025 | 21.78 | 21.78 | 21.10 | 21.44 | -0.08 | -0.37% | 280,820 |
| Jan 22, 2025 | 22.10 | 22.56 | 21.40 | 21.52 | -0.66 | -2.98% | 255,500 |
| Jan 21, 2025 | 23.59 | 23.65 | 22.03 | 22.18 | -0.67 | -2.93% | 230,100 |
| Jan 17, 2025 | 23.44 | 23.48 | 22.49 | 22.85 | -0.06 | -0.26% | 142,329 |
| Jan 16, 2025 | 21.91 | 23.12 | 21.42 | 22.91 | 0.76 | 3.43% | 301,028 |
| Jan 15, 2025 | 22.55 | 22.67 | 21.54 | 22.15 | 0.50 | 2.31% | 375,424 |
| Jan 14, 2025 | 21.96 | 22.23 | 21.15 | 21.65 | -0.27 | -1.23% | 347,500 |
| Jan 13, 2025 | 22.45 | 22.69 | 21.86 | 21.92 | -1.02 | -4.45% | 241,544 |
| Jan 10, 2025 | 23.89 | 23.89 | 22.18 | 22.94 | -1.00 | -4.18% | 361,800 |
| Jan 8, 2025 | 23.80 | 24.05 | 23.37 | 23.94 | -0.17 | -0.71% | 325,221 |
| Jan 7, 2025 | 23.80 | 24.24 | 23.29 | 24.11 | 0.37 | 1.56% | 248,500 |