Stevanato Group S.p.A. (STVN)
NYSE: STVN
· Real-Time Price · USD
26.00
-0.40 (-1.52%)
At close: Oct 03, 2025, 3:59 PM
25.98
-0.08%
After-hours: Oct 03, 2025, 06:17 PM EDT
STVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.53 | 26.87 | 25.96 | 25.98 | 25.98 | -1.59% | 253,447 |
| Oct 2, 2025 | 26.37 | 27.10 | 25.60 | 26.40 | 26.40 | 0.61% | 259,828 |
| Oct 1, 2025 | 26.54 | 26.65 | 25.30 | 26.24 | 26.24 | 1.90% | 414,100 |
| Sep 30, 2025 | 25.20 | 26.25 | 24.81 | 25.75 | 25.75 | 1.02% | 542,900 |
| Sep 29, 2025 | 25.83 | 26.46 | 25.24 | 25.49 | 25.49 | -0.66% | 295,401 |
| Sep 26, 2025 | 25.03 | 26.03 | 24.85 | 25.66 | 25.66 | 2.23% | 378,417 |
| Sep 25, 2025 | 26.83 | 26.89 | 25.03 | 25.10 | 25.10 | -6.93% | 372,262 |
| Sep 24, 2025 | 28.00 | 28.00 | 26.58 | 26.97 | 26.97 | 0.90% | 371,800 |
| Sep 23, 2025 | 26.67 | 27.49 | 26.33 | 26.73 | 26.73 | -0.74% | 496,240 |
| Sep 22, 2025 | 27.42 | 27.42 | 26.74 | 26.93 | 26.93 | 0.49% | 527,200 |
| Sep 19, 2025 | 27.30 | 27.95 | 26.72 | 26.80 | 26.80 | -1.65% | 403,400 |
| Sep 18, 2025 | 27.25 | 27.66 | 26.77 | 27.25 | 27.25 | 1.19% | 246,500 |
| Sep 17, 2025 | 26.91 | 27.66 | 26.44 | 26.93 | 26.93 | -1.10% | 239,705 |
| Sep 16, 2025 | 26.26 | 27.47 | 26.20 | 27.23 | 27.23 | 3.81% | 445,327 |
| Sep 15, 2025 | 26.67 | 27.08 | 26.09 | 26.23 | 26.23 | -0.72% | 382,748 |
| Sep 12, 2025 | 27.41 | 27.41 | 25.40 | 26.42 | 26.42 | -1.67% | 542,477 |
| Sep 11, 2025 | 26.11 | 27.19 | 25.87 | 26.87 | 26.87 | 3.99% | 289,301 |
| Sep 10, 2025 | 26.45 | 27.09 | 25.69 | 25.84 | 25.84 | -2.67% | 835,608 |
| Sep 9, 2025 | 25.49 | 26.94 | 25.23 | 26.55 | 26.55 | 4.00% | 816,700 |
| Sep 8, 2025 | 24.67 | 25.96 | 24.30 | 25.53 | 25.53 | 5.71% | 527,968 |
Page 1 of 53