Stevanato Group SpA STVN
NYSE · United States · Health Technology
$20.98-0.22 (-1.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20.98 | -1.04% | $21.42 | $21.52 | $20.94 | 192.80K |
| 2026-09-29 | $21.20 | -0.98% | $21.25 | $21.40 | $20.89 | 205.90K |
| 2026-09-28 | $21.41 | +1.33% | $21.03 | $21.57 | $20.81 | 306.60K |
| 2026-09-25 | $21.13 | -1.17% | $21.26 | $21.39 | $20.74 | 286.20K |
| 2026-09-24 | $21.38 | -1.43% | $21.50 | $21.72 | $20.91 | 191.70K |
| 2026-09-23 | $21.69 | -0.05% | $21.51 | $21.79 | $20.91 | 205.80K |
| 2026-09-22 | $21.70 | +0.88% | $21.42 | $21.91 | $21.07 | 217.40K |
| 2026-09-21 | $21.51 | -0.88% | $21.91 | $22.17 | $21.18 | 475.50K |
| 2026-09-18 | $21.70 | -4.28% | $22.60 | $23.25 | $21.61 | 265.50K |
| 2026-09-17 | $22.67 | +0.62% | $22.66 | $23.18 | $22.53 | 507.10K |
| 2026-09-16 | $22.53 | +4.60% | $21.51 | $22.53 | $21.43 | 603.50K |
| 2026-09-15 | $21.54 | +1.03% | $21.15 | $21.87 | $20.63 | 295.10K |
| 2026-09-14 | $21.32 | +2.01% | $20.61 | $21.33 | $20.03 | 266.30K |
| 2026-09-11 | $20.90 | -0.24% | $20.96 | $21.35 | $20.71 | 885.70K |
| 2026-09-10 | $20.95 | +3.51% | $20.09 | $20.98 | $20.07 | 279.10K |
| 2026-09-09 | $20.24 | -0.39% | $20.25 | $20.78 | $20.00 | 221.20K |
| 2026-09-08 | $20.32 | -0.93% | $20.49 | $20.66 | $20.22 | 205.60K |
| 2026-09-04 | $20.51 | -0.15% | $20.26 | $20.60 | $19.74 | 212.90K |
| 2026-09-03 | $20.54 | -0.92% | $20.71 | $20.79 | $20.40 | 169.00K |
| 2026-09-02 | $20.73 | +0.10% | $20.64 | $21.23 | $20.47 | 217.20K |
| 2026-09-01 | $20.71 | -3.36% | $21.24 | $21.35 | $20.63 | 253.90K |
| 2026-08-31 | $21.43 | +1.90% | $21.80 | $21.80 | $20.93 | 335.70K |
| 2026-08-28 | $21.03 | -5.70% | $22.23 | $22.26 | $20.86 | 344.10K |
| 2026-08-27 | $22.30 | -0.36% | $22.28 | $22.64 | $22.06 | 306.30K |
| 2026-08-26 | $22.38 | -1.41% | $22.56 | $23.00 | $22.25 | 499.20K |
| 2026-08-25 | $22.70 | +1.93% | $22.24 | $23.08 | $22.00 | 204.60K |
| 2026-08-24 | $22.27 | -1.46% | $22.45 | $23.18 | $22.27 | 1.31M |
| 2026-08-21 | $22.60 | +1.12% | $22.40 | $22.68 | $22.19 | 291.50K |
| 2026-08-20 | $22.35 | +2.95% | $21.58 | $22.40 | $21.51 | 384.40K |
| 2026-08-19 | $21.71 | +2.41% | $21.55 | $21.80 | $21.25 | 463.60K |
| 2026-08-18 | $21.20 | -0.28% | $21.02 | $21.34 | $21.02 | 477.10K |
| 2026-08-17 | $21.26 | +0.95% | $21.21 | $21.51 | $20.87 | 560.20K |
| 2026-08-14 | $21.06 | -2.14% | $21.46 | $21.55 | $20.97 | 445.40K |
| 2026-08-13 | $21.52 | +1.27% | $21.24 | $21.61 | $20.95 | 571.50K |
| 2026-08-12 | $21.25 | +0.95% | $21.05 | $21.40 | $20.59 | 622.30K |
| 2026-08-11 | $21.05 | +2.28% | $20.35 | $21.26 | $20.35 | 446.30K |
| 2026-08-10 | $20.58 | +1.53% | $19.99 | $20.80 | $19.99 | 501.60K |
| 2026-08-07 | $20.27 | -0.10% | $20.05 | $20.42 | $19.95 | 306.40K |
| 2026-08-06 | $20.29 | +0.95% | $19.99 | $20.30 | $19.80 | 386.40K |
| 2026-08-05 | $20.10 | +2.29% | $19.76 | $20.64 | $19.76 | 414.60K |
| 2026-08-04 | $19.65 | -4.57% | $20.10 | $20.42 | $19.00 | 1.02M |
| 2026-08-03 | $20.59 | +3.73% | $19.74 | $20.85 | $19.74 | 786.50K |
| 2026-07-31 | $19.85 | -1.73% | $20.24 | $20.41 | $19.67 | 204.10K |
| 2026-07-30 | $20.20 | -1.03% | $20.20 | $20.41 | $19.46 | 270.30K |
| 2026-07-29 | $20.41 | +1.29% | $20.00 | $20.99 | $19.92 | 473.80K |
| 2026-07-28 | $20.15 | +1.77% | $19.93 | $20.38 | $19.75 | 469.20K |
| 2026-07-27 | $19.80 | +0.61% | $19.69 | $20.00 | $19.22 | 353.70K |
| 2026-07-24 | $19.68 | +1.44% | $19.55 | $19.80 | $19.12 | 336.40K |
| 2026-07-23 | $19.40 | +0.15% | $19.57 | $19.88 | $19.15 | 291.10K |
| 2026-07-22 | $19.37 | +1.41% | $19.19 | $19.51 | $18.88 | 212.20K |
| 2026-07-21 | $19.10 | -0.26% | $19.01 | $19.50 | $18.89 | 262.00K |
| 2026-07-20 | $19.15 | -0.10% | $19.00 | $19.44 | $18.79 | 307.00K |
| 2026-07-17 | $19.17 | -4.63% | $19.79 | $20.07 | $19.13 | 268.80K |
| 2026-07-16 | $20.10 | +6.35% | $18.99 | $20.16 | $18.74 | 234.90K |
| 2026-07-15 | $18.90 | -4.64% | $19.82 | $20.17 | $18.90 | 221.80K |
| 2026-07-14 | $19.82 | +0.20% | $19.99 | $20.19 | $19.71 | 254.20K |
| 2026-07-13 | $19.78 | +0.97% | $19.37 | $19.89 | $19.37 | 174.20K |
| 2026-07-10 | $19.59 | -0.81% | $19.75 | $20.27 | $19.40 | 353.50K |
| 2026-07-09 | $19.75 | +2.23% | $19.36 | $20.16 | $19.34 | 298.60K |
| 2026-07-08 | $19.32 | -1.38% | $19.30 | $19.46 | $18.72 | 298.50K |
| 2026-07-07 | $19.59 | +1.61% | $19.64 | $19.79 | $19.06 | 483.70K |
| 2026-07-06 | $19.28 | +1.47% | $19.00 | $19.45 | $18.79 | 234.70K |
| 2026-07-02 | $19.00 | +3.60% | $18.60 | $19.02 | $18.57 | 336.50K |
| 2026-07-01 | $18.34 | +1.49% | $18.05 | $18.48 | $17.83 | 232.00K |
| 2026-06-30 | $18.07 | +4.09% | $17.56 | $18.41 | $17.56 | 324.00K |
| 2026-06-29 | $17.36 | -2.69% | $18.05 | $18.19 | $17.23 | 254.50K |
| 2026-06-26 | $17.84 | -2.99% | $18.06 | $18.67 | $17.35 | 328.00K |
| 2026-06-25 | $18.39 | +6.67% | $17.46 | $18.67 | $17.21 | 243.10K |
| 2026-06-24 | $17.24 | +2.19% | $16.91 | $17.43 | $16.91 | 473.00K |
| 2026-06-23 | $16.87 | -0.41% | $16.85 | $17.24 | $16.50 | 295.70K |
| 2026-06-22 | $16.94 | -3.42% | $17.51 | $18.01 | $16.93 | 381.20K |
| 2026-06-18 | $17.54 | +2.81% | $17.36 | $17.81 | $17.35 | 263.90K |
| 2026-06-17 | $17.06 | +3.33% | $16.53 | $17.74 | $16.50 | 492.60K |
| 2026-06-16 | $16.51 | -0.72% | $16.98 | $17.17 | $16.27 | 505.90K |
| 2026-06-15 | $16.63 | -2.63% | $17.52 | $17.52 | $16.56 | 561.10K |
| 2026-06-12 | $17.08 | -1.21% | $17.40 | $17.61 | $16.93 | 538.80K |
| 2026-06-11 | $17.29 | +0.23% | $17.01 | $17.29 | $16.61 | 822.30K |
| 2026-06-10 | $17.25 | -4.70% | $17.87 | $18.46 | $16.91 | 471.10K |
| 2026-06-09 | $18.10 | +0.56% | $18.25 | $18.80 | $17.82 | 484.60K |
| 2026-06-08 | $18.00 | -2.49% | $18.53 | $18.78 | $17.92 | 331.10K |
| 2026-06-05 | $18.46 | -0.27% | $19.29 | $19.77 | $18.27 | 354.30K |
| 2026-06-04 | $18.51 | -0.11% | $18.53 | $18.96 | $18.47 | 182.60K |
| 2026-06-03 | $18.53 | -1.38% | $18.32 | $18.79 | $17.96 | 474.20K |
| 2026-06-02 | $18.79 | -0.42% | $18.78 | $18.99 | $18.52 | 153.60K |
| 2026-06-01 | $18.87 | +1.13% | $18.59 | $18.91 | $18.13 | 225.10K |
| 2026-05-29 | $18.66 | 0.00% | $18.71 | $19.32 | $18.55 | 423.50K |
| 2026-05-28 | $18.66 | +3.27% | $18.08 | $18.86 | $18.08 | 159.30K |
| 2026-05-27 | $18.07 | +0.56% | $18.21 | $18.35 | $17.84 | 131.20K |
| 2026-05-26 | $17.97 | -0.22% | $18.16 | $18.56 | $17.97 | 147.10K |
| 2026-05-22 | $18.01 | +0.90% | $17.84 | $18.44 | $17.84 | 218.70K |