Skip to main content

Stevanato Group S.P.A. (NY: STVN )

19.50 -0.47 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 19.39 20.39 19.20 19.50 592,310 -0.47(-2.35%)
May 24, 2024 20.37 20.60 19.81 19.97 412,416 -0.18(-0.89%)
May 23, 2024 19.70 21.28 19.43 20.15 1,158,984 +0.76(+3.92%)
May 22, 2024 19.14 20.09 18.85 19.39 685,438 +0.13(+0.67%)
May 21, 2024 20.07 20.98 19.15 19.26 690,278 -0.89(-4.42%)
May 20, 2024 20.69 22.36 20.08 20.15 760,919 -0.56(-2.70%)
May 17, 2024 21.00 21.14 20.21 20.71 1,102,133 -0.20(-0.96%)
May 16, 2024 20.84 21.26 20.01 20.91 612,916 +0.39(+1.90%)
May 15, 2024 21.42 21.87 20.41 20.52 877,837 -0.82(-3.84%)
May 14, 2024 22.95 22.95 20.99 21.34 882,291 -1.25(-5.53%)
May 13, 2024 22.25 23.96 22.21 22.59 946,987 +0.77(+3.53%)
May 10, 2024 21.00 22.40 20.51 21.82 2,410,919 +0.72(+3.41%)
May 09, 2024 24.19 24.19 20.01 21.10 4,692,268 -5.81(-21.59%)
May 08, 2024 27.60 27.61 26.39 26.91 575,731 -0.73(-2.64%)
May 07, 2024 26.76 28.08 26.21 27.64 381,823 +0.97(+3.64%)
May 06, 2024 26.45 26.72 26.00 26.67 231,527 +0.22(+0.83%)
May 03, 2024 27.19 27.72 26.04 26.45 277,658 -0.36(-1.34%)
May 02, 2024 28.63 28.63 26.28 26.81 318,207 -1.42(-5.03%)
May 01, 2024 27.71 28.77 27.71 28.23 247,015 +0.19(+0.68%)
Apr 30, 2024 27.26 28.57 27.26 28.04 366,043 +0.62(+2.26%)
Apr 29, 2024 27.53 28.16 27.32 27.42 386,376 -0.12(-0.44%)
Apr 26, 2024 27.98 28.16 27.35 27.54 335,568 +0.02(+0.07%)
Apr 25, 2024 26.85 27.54 26.47 27.52 588,865 +0.21(+0.77%)
Apr 24, 2024 27.55 27.95 27.14 27.31 190,354 +0.09(+0.33%)
Apr 23, 2024 26.61 27.88 26.58 27.22 233,114 +0.68(+2.56%)
Apr 22, 2024 27.11 27.67 26.52 26.54 277,071 -0.19(-0.71%)
Apr 19, 2024 28.48 28.50 26.53 26.73 669,368 -1.67(-5.88%)
Apr 18, 2024 28.50 29.11 27.30 28.40 952,622 -0.46(-1.59%)
Apr 17, 2024 29.00 29.68 28.80 28.86 186,246 -0.11(-0.38%)
Apr 16, 2024 29.51 29.60 28.94 28.97 164,894 -0.48(-1.63%)
Apr 15, 2024 29.70 29.81 29.00 29.45 240,221 +0.06(+0.20%)
Apr 12, 2024 28.51 29.40 28.50 29.39 289,255 +0.39(+1.34%)
Apr 11, 2024 29.16 29.82 28.98 29.00 303,800 +0.00(+0.00%)
Apr 10, 2024 28.85 30.10 28.85 29.00 153,752 -0.33(-1.13%)
Apr 09, 2024 28.69 29.43 28.54 29.33 234,543 +0.45(+1.56%)
Apr 08, 2024 29.42 29.66 28.76 28.88 118,957 -0.10(-0.35%)
Apr 05, 2024 29.78 30.06 28.70 28.98 493,106 -1.32(-4.36%)
Apr 04, 2024 29.98 31.41 29.75 30.30 273,003 +0.21(+0.70%)
Apr 03, 2024 30.87 31.61 29.54 30.09 496,342 -0.67(-2.18%)
Apr 02, 2024 32.98 32.98 30.12 30.76 446,642 -0.57(-1.82%)
Apr 01, 2024 32.35 32.38 31.21 31.33 322,184 -0.77(-2.40%)
Mar 28, 2024 31.31 32.14 30.77 32.10 298,584 +0.23(+0.72%)
Mar 27, 2024 32.40 33.49 31.00 31.87 395,079 +0.08(+0.25%)
Mar 26, 2024 32.20 32.32 30.89 31.79 842,466 +0.37(+1.18%)
Mar 25, 2024 31.39 32.48 30.54 31.42 994,636 +0.41(+1.32%)
Mar 22, 2024 28.10 31.38 28.10 31.01 3,460,207 +2.70(+9.54%)
Mar 21, 2024 26.48 29.62 25.52 28.31 767,564 +0.67(+2.42%)
Mar 20, 2024 29.07 29.33 27.57 27.64 161,171 -1.53(-5.25%)
Mar 19, 2024 29.01 29.72 29.01 29.17 221,211 -0.28(-0.95%)
Mar 18, 2024 30.05 30.16 29.11 29.45 209,964 -0.53(-1.77%)
Mar 15, 2024 29.70 30.46 29.36 29.98 254,179 +0.43(+1.46%)
Mar 14, 2024 29.74 29.87 29.33 29.55 187,479 -0.32(-1.07%)
Mar 13, 2024 28.44 29.88 28.44 29.87 236,896 +1.44(+5.07%)
Mar 12, 2024 28.26 30.01 28.22 28.43 409,593 -0.12(-0.42%)
Mar 11, 2024 28.87 29.84 28.50 28.55 273,926 -0.80(-2.73%)
Mar 08, 2024 28.91 30.67 28.91 29.35 430,569 -1.03(-3.39%)
Mar 07, 2024 29.94 31.98 29.05 30.38 870,633 -2.72(-8.22%)
Mar 06, 2024 32.03 33.10 31.95 33.10 203,000 +1.06(+3.31%)
Mar 05, 2024 32.50 32.50 31.55 32.04 175,794 -0.44(-1.35%)
Mar 04, 2024 32.45 33.28 31.70 32.48 265,853 -0.11(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.