Stevanato Group S.p.A. (STVN)
NYSE: STVN
· Real-Time Price · USD
22.57
0.40 (1.80%)
At close: Aug 15, 2025, 3:59 PM
22.62
0.22%
After-hours: Aug 15, 2025, 04:04 PM EDT
STVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.48 | 22.78 | 22.16 | 22.17 | 22.17 | -0.85% | 288,864 |
| Aug 13, 2025 | 22.08 | 22.41 | 21.82 | 22.36 | 22.36 | 2.43% | 418,400 |
| Aug 12, 2025 | 21.56 | 22.27 | 21.50 | 21.83 | 21.83 | -0.09% | 393,728 |
| Aug 11, 2025 | 23.12 | 23.55 | 21.80 | 21.85 | 21.85 | -7.53% | 612,000 |
| Aug 8, 2025 | 24.22 | 24.32 | 23.31 | 23.63 | 23.63 | -2.36% | 364,400 |
| Aug 7, 2025 | 24.59 | 24.78 | 23.93 | 24.20 | 24.20 | 0.62% | 251,843 |
| Aug 6, 2025 | 24.20 | 24.89 | 23.50 | 24.05 | 24.05 | 4.16% | 297,400 |
| Aug 5, 2025 | 26.71 | 26.71 | 23.01 | 23.09 | 23.09 | -9.73% | 473,402 |
| Aug 4, 2025 | 25.16 | 25.83 | 24.83 | 25.58 | 25.58 | 1.83% | 677,930 |
| Aug 1, 2025 | 24.82 | 25.42 | 23.30 | 25.12 | 25.12 | 1.66% | 551,600 |
| Jul 31, 2025 | 24.66 | 25.51 | 24.18 | 24.71 | 24.71 | -0.92% | 494,500 |
| Jul 30, 2025 | 25.25 | 25.80 | 24.58 | 24.94 | 24.94 | -1.31% | 329,300 |
| Jul 29, 2025 | 25.67 | 26.17 | 25.12 | 25.27 | 25.27 | -2.70% | 945,400 |
| Jul 28, 2025 | 26.32 | 26.52 | 25.58 | 25.97 | 25.97 | -2.04% | 346,500 |
| Jul 25, 2025 | 27.91 | 28.00 | 26.09 | 26.51 | 26.51 | -5.15% | 414,921 |
| Jul 24, 2025 | 25.92 | 27.98 | 25.80 | 27.95 | 27.95 | 10.00% | 800,600 |
| Jul 23, 2025 | 26.31 | 26.37 | 24.85 | 25.41 | 25.41 | 3.71% | 374,404 |
| Jul 22, 2025 | 24.20 | 24.91 | 23.80 | 24.50 | 24.50 | 1.37% | 199,700 |
| Jul 21, 2025 | 24.84 | 25.08 | 24.05 | 24.17 | 24.17 | -2.93% | 142,509 |
| Jul 18, 2025 | 25.48 | 25.48 | 24.51 | 24.90 | 24.90 | -2.31% | 183,200 |