Stevanato Group S.p.A. (STVN)

AI Score

Unlock

22.48

0.12 (0.54%)

At close: Apr 15, 2025, 3:59 PM

22.78

1.35%

After-hours: Apr 15, 2025, 08:00 PM EDT

Stevanato S.p.A. Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	21.94	21.94	22.47	22.47	21.10	21.10	22.36	22.36	2.05%	225,737
Apr 11, 2025	21.03	21.03	21.93	21.93	20.43	20.43	21.91	21.91	6.20%	321,300
Apr 10, 2025	20.92	20.92	20.92	20.92	19.44	19.44	20.63	20.63	-0.05%	490,600
Apr 9, 2025	18.23	18.23	20.91	20.91	18.18	18.18	20.64	20.64	11.15%	369,212
Apr 8, 2025	19.75	19.75	20.58	20.58	18.38	18.38	18.57	18.57	-2.93%	438,800
Apr 7, 2025	18.49	18.49	19.88	19.88	18.30	18.30	19.13	19.13	0.58%	535,828
Apr 4, 2025	19.05	19.05	20.37	20.37	18.22	18.22	19.02	19.02	-5.33%	404,800
Apr 3, 2025	21.00	21.00	21.09	21.09	20.07	20.07	20.09	20.09	-4.20%	867,150
Apr 2, 2025	20.45	20.45	21.11	21.11	20.42	20.42	20.97	20.97	0.43%	198,400
Apr 1, 2025	20.59	20.59	21.21	21.21	20.27	20.27	20.88	20.88	2.25%	388,021
Mar 31, 2025	20.29	20.29	20.75	20.75	20.11	20.11	20.42	20.42	0.64%	209,600
Mar 28, 2025	20.18	20.18	20.46	20.46	20.12	20.12	20.29	20.29	-0.15%	209,138
Mar 27, 2025	21.00	21.00	21.03	21.03	20.07	20.07	20.32	20.32	-3.15%	385,126
Mar 26, 2025	20.89	20.89	21.36	21.36	19.97	19.97	20.98	20.98	-0.62%	448,100
Mar 25, 2025	22.40	22.40	22.81	22.81	20.87	20.87	21.11	21.11	-5.55%	345,200
Mar 24, 2025	22.50	22.50	23.00	23.00	21.81	21.81	22.35	22.35	-0.71%	217,400
Mar 21, 2025	21.80	21.80	22.59	22.59	21.75	21.75	22.51	22.51	3.88%	328,843
Mar 20, 2025	21.51	21.51	22.00	22.00	21.18	21.18	21.67	21.67	0.42%	211,500
Mar 19, 2025	21.20	21.20	22.00	22.00	21.20	21.20	21.58	21.58	-0.83%	295,623
Mar 18, 2025	20.17	20.17	21.94	21.94	20.08	20.08	21.76	21.76	5.73%	338,236
Mar 17, 2025	20.00	20.00	20.76	20.76	19.85	19.85	20.58	20.58	2.75%	168,000
Mar 14, 2025	19.79	19.79	20.52	20.52	19.79	19.79	20.03	20.03	1.01%	444,900
Mar 13, 2025	20.14	20.14	20.17	20.17	19.42	19.42	19.83	19.83	-1.44%	529,500
Mar 12, 2025	21.40	21.40	21.40	21.40	19.67	19.67	20.12	20.12	-4.82%	490,900
Mar 11, 2025	22.33	22.33	22.60	22.60	20.46	20.46	21.14	21.14	-6.46%	257,616
Mar 10, 2025	21.24	21.24	22.68	22.68	21.20	21.20	22.60	22.60	4.82%	621,013
Mar 7, 2025	21.19	21.19	22.09	22.09	20.29	20.29	21.56	21.56	4.15%	581,345
Mar 6, 2025	19.99	19.99	21.40	21.40	18.01	18.01	20.70	20.70	8.60%	903,941
Mar 5, 2025	19.39	19.39	20.01	20.01	18.07	18.07	19.06	19.06	-1.35%	390,600
Mar 4, 2025	18.15	18.15	19.88	19.88	17.87	17.87	19.32	19.32	6.68%	673,442
Mar 3, 2025	18.70	18.70	19.10	19.10	17.81	17.81	18.11	18.11	-2.84%	297,300
Feb 28, 2025	19.38	19.38	20.54	20.54	18.41	18.41	18.64	18.64	-4.31%	359,800
Feb 27, 2025	20.60	20.60	20.75	20.75	19.46	19.46	19.48	19.48	-6.66%	185,428
Feb 26, 2025	20.85	20.85	21.46	21.46	20.32	20.32	20.87	20.87	0.00%	125,900
Feb 25, 2025	21.33	21.33	21.41	21.41	20.37	20.37	20.87	20.87	-1.18%	137,742
Feb 24, 2025	20.79	20.79	21.53	21.53	20.41	20.41	21.12	21.12	1.05%	185,000
Feb 21, 2025	20.49	20.49	21.32	21.32	20.32	20.32	20.90	20.90	2.10%	168,800
Feb 20, 2025	20.22	20.22	20.84	20.84	19.79	19.79	20.47	20.47	0.54%	257,636
Feb 19, 2025	20.00	20.00	20.66	20.66	19.43	19.43	20.36	20.36	1.04%	198,032
Feb 18, 2025	19.50	19.50	20.38	20.38	19.31	19.31	20.15	20.15	3.12%	292,847
Feb 14, 2025	19.00	19.00	20.38	20.38	18.92	18.92	19.54	19.54	2.46%	550,600
Feb 13, 2025	19.79	19.79	19.95	19.95	18.37	18.37	19.07	19.07	-5.08%	731,533
Feb 12, 2025	19.71	19.71	20.59	20.59	19.45	19.45	20.09	20.09	0.65%	291,349
Feb 11, 2025	21.00	21.00	21.42	21.42	19.96	19.96	19.96	19.96	-6.42%	260,602
Feb 10, 2025	22.63	22.63	22.63	22.63	21.20	21.20	21.33	21.33	-2.74%	208,200
Feb 7, 2025	22.90	22.90	22.90	22.90	21.84	21.84	21.93	21.93	-2.45%	207,800
Feb 6, 2025	22.13	22.13	22.56	22.56	21.64	21.64	22.48	22.48	2.51%	137,411
Feb 5, 2025	22.53	22.53	22.65	22.65	21.58	21.58	21.93	21.93	-2.71%	216,741
Feb 4, 2025	22.18	22.18	22.81	22.81	21.60	21.60	22.54	22.54	1.62%	287,515
Feb 3, 2025	21.44	21.44	22.39	22.39	20.72	20.72	22.18	22.18	-1.03%	352,400