STVN Historical Prices
Stevanato Group S.p.A. · daily open, high, low, close & volume
Trading days
248
Period high
24.01
Period low
12.05
Period change
-26.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.67 | 16.05 | 14.40 | 15.80 | +10.03% | 1,458,043 |
| Nov 12, 2026 | 13.80 | 14.76 | 13.80 | 14.36 | +3.24% | 879,108 |
| Nov 11, 2026 | 13.94 | 14.11 | 13.70 | 13.91 | +2.81% | 1,041,316 |
| Nov 10, 2026 | 13.52 | 13.95 | 13.18 | 13.53 | -1.46% | 476,539 |
| Nov 9, 2026 | 13.60 | 14.08 | 13.40 | 13.73 | +1.18% | 1,004,938 |
| Nov 6, 2026 | 13.23 | 13.65 | 12.85 | 13.57 | +2.73% | 1,365,051 |
| Nov 5, 2026 | 13.24 | 14.00 | 13.04 | 13.21 | -1.71% | 4,493,929 |
| Nov 4, 2026 | 13.94 | 14.00 | 12.05 | 13.44 | -4.68% | 4,406,656 |
| Nov 3, 2026 | 15.94 | 15.94 | 13.03 | 14.10 | -28.57% | 4,787,286 |
| Nov 2, 2026 | 19.62 | 20.26 | 19.47 | 19.74 | +1.86% | 772,335 |
| Oct 30, 2026 | 20.51 | 20.80 | 19.03 | 19.38 | -4.25% | 557,663 |
| Oct 29, 2026 | 19.60 | 20.31 | 19.60 | 20.24 | +4.17% | 405,417 |
| Oct 28, 2026 | 19.71 | 19.88 | 19.31 | 19.43 | -1.07% | 277,605 |
| Oct 27, 2026 | 19.85 | 19.88 | 19.28 | 19.64 | -1.21% | 250,525 |
| Oct 26, 2026 | 19.47 | 19.88 | 18.94 | 19.88 | +2.00% | 182,975 |
| Oct 23, 2026 | 19.46 | 19.77 | 19.24 | 19.49 | -0.05% | 403,467 |
| Oct 22, 2026 | 18.88 | 19.90 | 18.83 | 19.50 | +3.61% | 961,520 |
| Oct 21, 2026 | 18.82 | 19.18 | 18.66 | 18.82 | -1.00% | 408,187 |
| Oct 20, 2026 | 18.88 | 19.07 | 18.76 | 19.01 | -0.05% | 261,859 |
| Oct 19, 2026 | 18.89 | 19.07 | 18.66 | 19.02 | +0.63% | 560,380 |
| Oct 16, 2026 | 19.27 | 19.27 | 18.51 | 18.90 | -1.82% | 277,779 |
| Oct 15, 2026 | 19.30 | 19.56 | 19.15 | 19.25 | -0.31% | 428,513 |
| Oct 14, 2026 | 19.11 | 19.54 | 19.01 | 19.31 | +0.26% | 360,566 |
| Oct 13, 2026 | 19.20 | 19.48 | 18.82 | 19.26 | +0.10% | 398,475 |
| Oct 12, 2026 | 19.75 | 19.75 | 19.10 | 19.24 | -0.82% | 301,081 |
| Oct 9, 2026 | 19.22 | 19.82 | 19.22 | 19.40 | +0.99% | 267,099 |
| Oct 8, 2026 | 19.44 | 19.55 | 19.00 | 19.21 | -1.18% | 233,103 |
| Oct 7, 2026 | 19.61 | 19.86 | 19.18 | 19.44 | -2.11% | 285,690 |
| Oct 6, 2026 | 20.21 | 20.91 | 19.64 | 19.86 | -0.95% | 236,049 |
| Oct 5, 2026 | 20.20 | 20.41 | 19.88 | 20.05 | -0.74% | 652,581 |
| Oct 2, 2026 | 20.07 | 20.51 | 19.84 | 20.20 | +1.10% | 189,923 |
| Oct 1, 2026 | 20.70 | 20.80 | 19.51 | 19.98 | -4.77% | 202,848 |
| Sep 30, 2026 | 21.41 | 21.52 | 20.94 | 20.98 | -1.04% | 192,809 |
| Sep 29, 2026 | 21.25 | 21.39 | 20.89 | 21.20 | -0.98% | 205,904 |
| Sep 28, 2026 | 21.03 | 21.57 | 20.81 | 21.41 | +1.33% | 306,631 |
| Sep 25, 2026 | 21.26 | 21.39 | 20.74 | 21.13 | -1.17% | 286,239 |
| Sep 24, 2026 | 21.50 | 21.72 | 20.91 | 21.38 | -1.43% | 191,737 |
| Sep 23, 2026 | 21.51 | 21.79 | 20.91 | 21.69 | -0.05% | 205,777 |
| Sep 22, 2026 | 21.42 | 21.91 | 21.07 | 21.70 | +0.88% | 217,440 |
| Sep 21, 2026 | 21.91 | 22.17 | 21.18 | 21.51 | -0.88% | 475,481 |
| Sep 18, 2026 | 22.60 | 23.25 | 21.61 | 21.70 | -4.28% | 265,546 |
| Sep 17, 2026 | 22.66 | 23.18 | 22.53 | 22.67 | +0.62% | 507,120 |
| Sep 16, 2026 | 21.51 | 22.53 | 21.43 | 22.53 | +4.60% | 603,505 |
| Sep 15, 2026 | 21.15 | 21.87 | 20.63 | 21.54 | +1.03% | 295,065 |
| Sep 14, 2026 | 20.61 | 21.33 | 20.03 | 21.32 | +2.01% | 266,318 |
| Sep 11, 2026 | 20.96 | 21.35 | 20.71 | 20.90 | +3.26% | 885,738 |
| Sep 9, 2026 | 20.25 | 20.78 | 20.00 | 20.24 | -0.39% | 221,239 |
| Sep 8, 2026 | 20.49 | 20.66 | 20.22 | 20.32 | -0.93% | 205,627 |
| Sep 4, 2026 | 20.26 | 20.60 | 19.74 | 20.51 | -0.15% | 212,894 |
| Sep 3, 2026 | 20.71 | 20.79 | 20.40 | 20.54 | -0.92% | 168,964 |
| Sep 2, 2026 | 20.64 | 21.23 | 20.47 | 20.73 | -3.27% | 217,193 |
| Aug 31, 2026 | 21.80 | 21.80 | 20.93 | 21.43 | +1.90% | 335,717 |
| Aug 28, 2026 | 22.23 | 22.26 | 20.86 | 21.03 | -5.70% | 344,069 |
| Aug 27, 2026 | 22.28 | 22.64 | 22.06 | 22.30 | -0.36% | 306,263 |
| Aug 26, 2026 | 22.56 | 23.00 | 22.25 | 22.38 | -1.41% | 499,243 |
| Aug 25, 2026 | 22.24 | 23.08 | 22.00 | 22.70 | +1.93% | 204,604 |
| Aug 24, 2026 | 22.45 | 23.18 | 22.27 | 22.27 | -1.46% | 1,309,699 |
| Aug 21, 2026 | 22.40 | 22.68 | 22.20 | 22.60 | +1.12% | 291,487 |
| Aug 20, 2026 | 21.58 | 22.40 | 21.51 | 22.35 | +2.95% | 384,376 |
| Aug 19, 2026 | 21.55 | 21.80 | 21.25 | 21.71 | +2.41% | 463,637 |
| Aug 18, 2026 | 21.02 | 21.34 | 21.02 | 21.20 | -0.28% | 477,096 |
| Aug 17, 2026 | 21.21 | 21.51 | 20.87 | 21.26 | +0.95% | 560,177 |
| Aug 14, 2026 | 21.46 | 21.55 | 20.97 | 21.06 | -2.14% | 445,356 |
| Aug 13, 2026 | 21.24 | 21.61 | 20.95 | 21.52 | +1.27% | 571,496 |
| Aug 12, 2026 | 21.05 | 21.40 | 20.59 | 21.25 | +0.95% | 622,254 |
| Aug 11, 2026 | 20.35 | 21.26 | 20.35 | 21.05 | +2.28% | 446,277 |
| Aug 10, 2026 | 19.99 | 20.80 | 19.99 | 20.58 | +1.53% | 501,529 |
| Aug 7, 2026 | 20.05 | 20.42 | 19.95 | 20.27 | -0.10% | 306,404 |
| Aug 6, 2026 | 19.99 | 20.30 | 19.80 | 20.29 | +0.95% | 386,408 |
| Aug 5, 2026 | 19.76 | 20.64 | 19.76 | 20.10 | +2.29% | 414,492 |
| Aug 4, 2026 | 20.10 | 20.42 | 19.00 | 19.65 | -4.57% | 1,022,963 |
| Aug 3, 2026 | 19.74 | 20.85 | 19.74 | 20.59 | +3.73% | 786,535 |
| Jul 31, 2026 | 20.24 | 20.41 | 19.67 | 19.85 | -1.73% | 204,077 |
| Jul 30, 2026 | 20.20 | 20.41 | 19.46 | 20.20 | -1.03% | 270,259 |
| Jul 29, 2026 | 20.00 | 20.99 | 19.92 | 20.41 | +1.29% | 473,796 |
| Jul 28, 2026 | 19.93 | 20.38 | 19.75 | 20.15 | +1.77% | 468,943 |
| Jul 27, 2026 | 19.69 | 20.00 | 19.22 | 19.80 | +0.61% | 353,732 |
| Jul 24, 2026 | 19.55 | 19.80 | 19.12 | 19.68 | +1.44% | 336,366 |
| Jul 23, 2026 | 19.57 | 19.88 | 19.15 | 19.40 | +0.15% | 291,132 |
| Jul 22, 2026 | 19.19 | 19.51 | 18.88 | 19.37 | +1.41% | 212,224 |
| Jul 21, 2026 | 19.01 | 19.50 | 18.89 | 19.10 | -0.26% | 261,996 |
| Jul 20, 2026 | 19.00 | 19.44 | 18.79 | 19.15 | -0.10% | 307,043 |
| Jul 17, 2026 | 19.79 | 20.07 | 19.13 | 19.17 | -4.63% | 268,829 |
| Jul 16, 2026 | 18.99 | 20.16 | 18.74 | 20.10 | +6.35% | 234,904 |
| Jul 15, 2026 | 19.82 | 20.18 | 18.90 | 18.90 | -4.64% | 221,823 |
| Jul 14, 2026 | 19.99 | 20.20 | 19.71 | 19.82 | +0.20% | 254,208 |
| Jul 13, 2026 | 19.37 | 19.89 | 19.37 | 19.78 | +0.97% | 174,241 |
| Jul 10, 2026 | 19.75 | 20.27 | 19.40 | 19.59 | -0.81% | 353,451 |
| Jul 9, 2026 | 19.36 | 20.16 | 19.34 | 19.75 | +2.23% | 298,605 |
| Jul 8, 2026 | 19.30 | 19.46 | 18.71 | 19.32 | -1.38% | 298,532 |
| Jul 7, 2026 | 19.64 | 19.79 | 19.05 | 19.59 | +1.61% | 483,669 |
| Jul 6, 2026 | 19.00 | 19.45 | 18.79 | 19.28 | +1.47% | 234,692 |
| Jul 2, 2026 | 18.60 | 19.02 | 18.57 | 19.00 | +3.60% | 337,542 |
| Jul 1, 2026 | 18.05 | 18.48 | 17.83 | 18.34 | +1.49% | 231,957 |
| Jun 30, 2026 | 17.56 | 18.41 | 17.56 | 18.07 | +4.09% | 323,992 |
| Jun 29, 2026 | 18.05 | 18.19 | 17.23 | 17.36 | -2.69% | 254,520 |
| Jun 26, 2026 | 18.06 | 18.67 | 17.35 | 17.84 | -2.99% | 327,959 |
| Jun 25, 2026 | 17.46 | 18.67 | 17.21 | 18.39 | +6.67% | 243,187 |
| Jun 24, 2026 | 16.91 | 17.43 | 16.91 | 17.24 | +2.19% | 473,012 |
| Jun 23, 2026 | 16.85 | 17.24 | 16.50 | 16.87 | -0.41% | 295,687 |
| Jun 22, 2026 | 17.51 | 18.01 | 16.93 | 16.94 | -3.42% | 381,540 |
| Jun 18, 2026 | 17.36 | 17.81 | 17.35 | 17.54 | +2.81% | 263,916 |
| Jun 17, 2026 | 16.53 | 17.74 | 16.50 | 17.06 | +3.33% | 492,569 |
| Jun 16, 2026 | 16.98 | 17.17 | 16.27 | 16.51 | -0.72% | 505,870 |
| Jun 15, 2026 | 17.52 | 17.52 | 16.56 | 16.63 | -2.63% | 561,081 |
| Jun 12, 2026 | 17.40 | 17.61 | 16.93 | 17.08 | -1.21% | 538,774 |
| Jun 11, 2026 | 17.01 | 17.29 | 16.61 | 17.29 | +0.23% | 822,257 |
| Jun 10, 2026 | 17.87 | 18.46 | 16.91 | 17.25 | -4.70% | 471,081 |
| Jun 9, 2026 | 18.25 | 18.80 | 17.82 | 18.10 | +0.56% | 484,641 |
| Jun 8, 2026 | 18.53 | 18.78 | 17.92 | 18.00 | -2.49% | 331,148 |
| Jun 5, 2026 | 19.29 | 19.77 | 18.27 | 18.46 | -0.27% | 354,269 |
| Jun 4, 2026 | 18.53 | 18.96 | 18.47 | 18.51 | -0.11% | 182,618 |
| Jun 3, 2026 | 18.32 | 18.79 | 17.96 | 18.53 | -1.38% | 474,219 |
| Jun 2, 2026 | 18.78 | 18.99 | 18.52 | 18.79 | -0.42% | 153,426 |
| Jun 1, 2026 | 18.59 | 18.91 | 18.13 | 18.87 | +1.13% | 225,145 |
| May 29, 2026 | 18.71 | 19.32 | 18.55 | 18.66 | +0.00% | 423,509 |
| May 28, 2026 | 18.08 | 18.86 | 18.08 | 18.66 | +3.27% | 159,308 |
| May 27, 2026 | 18.21 | 18.35 | 17.84 | 18.07 | +0.56% | 130,903 |
| May 26, 2026 | 18.16 | 18.56 | 17.97 | 17.97 | -0.22% | 147,163 |
| May 22, 2026 | 17.84 | 18.44 | 17.84 | 18.01 | +0.90% | 218,679 |
| May 21, 2026 | 18.25 | 18.29 | 17.62 | 17.85 | +0.56% | 193,683 |
| May 20, 2026 | 17.32 | 17.93 | 17.24 | 17.75 | +2.42% | 379,076 |
| May 19, 2026 | 17.23 | 17.82 | 17.23 | 17.33 | -2.59% | 295,873 |
| May 18, 2026 | 17.77 | 18.22 | 17.48 | 17.79 | -1.11% | 324,820 |
| May 15, 2026 | 17.67 | 18.00 | 17.38 | 17.99 | +0.00% | 444,958 |
| May 14, 2026 | 17.78 | 18.07 | 17.57 | 17.99 | +0.73% | 366,432 |
| May 13, 2026 | 18.24 | 18.62 | 17.31 | 17.86 | -2.08% | 421,404 |
| May 12, 2026 | 17.94 | 18.51 | 17.89 | 18.24 | -0.22% | 565,267 |
| May 11, 2026 | 18.30 | 18.30 | 18.07 | 18.28 | +0.27% | 451,187 |
| May 8, 2026 | 18.48 | 18.76 | 17.95 | 18.23 | +1.11% | 655,785 |
| May 7, 2026 | 18.11 | 18.55 | 16.95 | 18.03 | -5.11% | 903,589 |
| May 6, 2026 | 18.19 | 19.05 | 18.19 | 19.00 | +4.34% | 516,128 |
| May 5, 2026 | 18.12 | 18.40 | 17.84 | 18.21 | +2.36% | 446,811 |
| May 4, 2026 | 17.63 | 18.17 | 17.16 | 17.79 | +0.45% | 725,526 |
| May 1, 2026 | 17.02 | 17.87 | 17.00 | 17.71 | +4.18% | 553,613 |
| Apr 30, 2026 | 16.51 | 17.12 | 16.43 | 17.00 | +4.55% | 356,220 |
| Apr 29, 2026 | 16.25 | 16.39 | 15.95 | 16.26 | +0.31% | 1,316,435 |
| Apr 28, 2026 | 16.00 | 16.49 | 15.78 | 16.21 | +0.19% | 811,274 |
| Apr 27, 2026 | 16.00 | 16.32 | 15.94 | 16.18 | +0.00% | 293,329 |
| Apr 24, 2026 | 16.58 | 16.58 | 15.60 | 16.18 | -0.37% | 496,605 |
| Apr 23, 2026 | 15.96 | 17.28 | 15.71 | 16.24 | +4.37% | 806,240 |
| Apr 22, 2026 | 15.46 | 15.93 | 15.21 | 15.56 | +1.37% | 483,945 |
| Apr 21, 2026 | 15.92 | 16.14 | 14.91 | 15.35 | -3.22% | 322,015 |
| Apr 20, 2026 | 15.37 | 16.00 | 15.11 | 15.86 | +2.12% | 296,747 |
| Apr 17, 2026 | 15.41 | 15.65 | 15.10 | 15.53 | +3.33% | 311,744 |
| Apr 16, 2026 | 14.67 | 15.23 | 14.60 | 15.03 | +1.97% | 679,556 |
| Apr 15, 2026 | 14.75 | 14.88 | 14.62 | 14.74 | -0.20% | 279,701 |
| Apr 14, 2026 | 14.21 | 15.11 | 14.12 | 14.77 | +6.95% | 1,269,667 |
| Apr 13, 2026 | 13.52 | 14.14 | 13.52 | 13.81 | +2.14% | 1,836,544 |
| Apr 10, 2026 | 13.95 | 14.08 | 13.39 | 13.52 | -1.67% | 478,223 |
| Apr 9, 2026 | 13.70 | 13.83 | 13.55 | 13.75 | -0.29% | 304,076 |
| Apr 8, 2026 | 14.22 | 14.22 | 13.62 | 13.79 | +1.10% | 536,391 |
| Apr 7, 2026 | 13.78 | 14.01 | 13.51 | 13.64 | -1.09% | 240,660 |
| Apr 6, 2026 | 13.91 | 13.99 | 13.57 | 13.79 | +0.44% | 409,660 |
| Apr 2, 2026 | 13.49 | 14.00 | 13.42 | 13.73 | -0.15% | 447,646 |
| Apr 1, 2026 | 14.12 | 14.30 | 13.60 | 13.75 | +0.00% | 1,070,848 |
| Mar 31, 2026 | 13.88 | 14.10 | 13.55 | 13.75 | +2.08% | 761,581 |
| Mar 30, 2026 | 13.51 | 13.91 | 13.36 | 13.47 | +0.30% | 442,369 |
| Mar 27, 2026 | 13.50 | 13.76 | 12.89 | 13.43 | -1.40% | 1,627,260 |
| Mar 26, 2026 | 14.25 | 14.46 | 13.55 | 13.62 | -3.95% | 675,533 |
| Mar 25, 2026 | 14.34 | 14.92 | 14.18 | 14.18 | -1.12% | 344,383 |
| Mar 24, 2026 | 14.80 | 15.17 | 14.33 | 14.34 | -3.11% | 641,909 |
| Mar 23, 2026 | 14.79 | 15.00 | 14.43 | 14.80 | +1.37% | 509,215 |
| Mar 20, 2026 | 15.10 | 15.55 | 14.59 | 14.60 | -3.76% | 709,295 |
| Mar 19, 2026 | 15.09 | 15.38 | 14.99 | 15.17 | -0.39% | 361,271 |
| Mar 18, 2026 | 15.29 | 15.52 | 15.07 | 15.23 | -1.10% | 299,889 |
| Mar 17, 2026 | 15.16 | 15.74 | 15.16 | 15.40 | +0.33% | 286,259 |
| Mar 16, 2026 | 15.20 | 15.40 | 15.06 | 15.35 | +2.40% | 453,859 |
| Mar 13, 2026 | 15.08 | 15.47 | 14.83 | 14.99 | +2.39% | 494,638 |
| Mar 12, 2026 | 15.05 | 15.26 | 14.64 | 14.64 | -3.75% | 348,832 |
| Mar 11, 2026 | 15.09 | 15.24 | 14.87 | 15.21 | +0.93% | 339,248 |
| Mar 10, 2026 | 15.63 | 15.93 | 14.94 | 15.07 | -3.27% | 392,884 |
| Mar 9, 2026 | 15.39 | 15.96 | 14.80 | 15.58 | +1.10% | 600,063 |
| Mar 6, 2026 | 15.65 | 15.65 | 14.93 | 15.41 | -3.14% | 596,253 |
| Mar 5, 2026 | 16.71 | 16.99 | 15.80 | 15.91 | -9.09% | 838,779 |
| Mar 4, 2026 | 16.13 | 17.59 | 15.00 | 17.50 | +18.81% | 1,184,548 |
| Mar 3, 2026 | 14.77 | 14.97 | 14.14 | 14.73 | -2.39% | 594,021 |
| Mar 2, 2026 | 15.13 | 15.53 | 14.95 | 15.09 | -2.77% | 394,178 |
| Feb 27, 2026 | 15.10 | 15.63 | 14.98 | 15.52 | +1.37% | 329,009 |
| Feb 26, 2026 | 15.42 | 15.57 | 14.85 | 15.31 | +0.07% | 489,689 |
| Feb 25, 2026 | 15.50 | 15.60 | 15.02 | 15.30 | -0.78% | 504,863 |
| Feb 24, 2026 | 16.03 | 16.05 | 15.15 | 15.42 | -3.87% | 422,390 |
| Feb 23, 2026 | 16.10 | 16.32 | 15.60 | 16.04 | -0.06% | 744,192 |
| Feb 20, 2026 | 16.16 | 16.48 | 15.87 | 16.05 | -1.53% | 624,143 |
| Feb 19, 2026 | 16.19 | 16.46 | 16.00 | 16.30 | +0.43% | 736,699 |
| Feb 18, 2026 | 16.09 | 16.50 | 15.88 | 16.23 | +1.69% | 975,201 |
| Feb 17, 2026 | 16.12 | 16.16 | 15.68 | 15.96 | -0.31% | 799,914 |
| Feb 13, 2026 | 15.85 | 16.12 | 15.43 | 16.01 | +2.63% | 493,873 |
| Feb 12, 2026 | 15.58 | 15.90 | 15.45 | 15.60 | +0.00% | 805,811 |
| Feb 11, 2026 | 15.21 | 15.83 | 15.21 | 15.60 | +2.43% | 487,997 |
| Feb 10, 2026 | 16.50 | 16.68 | 15.06 | 15.23 | -5.40% | 721,494 |
| Feb 9, 2026 | 15.32 | 16.55 | 15.32 | 16.10 | +3.87% | 1,010,451 |
| Feb 6, 2026 | 14.51 | 15.63 | 14.40 | 15.50 | +9.54% | 881,697 |
| Feb 5, 2026 | 15.27 | 15.27 | 13.91 | 14.15 | -6.23% | 732,823 |
| Feb 4, 2026 | 15.25 | 15.58 | 14.36 | 15.09 | +1.00% | 2,093,480 |
| Feb 3, 2026 | 15.55 | 15.73 | 14.74 | 14.94 | -5.02% | 1,290,484 |
| Feb 2, 2026 | 15.63 | 15.84 | 15.01 | 15.73 | +0.96% | 1,227,965 |
| Jan 30, 2026 | 15.90 | 16.36 | 15.28 | 15.58 | -2.62% | 532,564 |
| Jan 29, 2026 | 16.00 | 16.29 | 15.40 | 16.00 | -0.12% | 1,057,999 |
| Jan 28, 2026 | 17.14 | 17.21 | 16.01 | 16.02 | -5.60% | 742,300 |
| Jan 27, 2026 | 17.28 | 18.09 | 16.61 | 16.97 | -1.79% | 1,027,843 |
| Jan 26, 2026 | 17.96 | 18.38 | 17.09 | 17.28 | +0.06% | 982,805 |
| Jan 23, 2026 | 19.25 | 19.43 | 16.30 | 17.27 | -9.86% | 2,619,716 |
| Jan 22, 2026 | 19.67 | 19.94 | 19.05 | 19.16 | -1.44% | 1,287,231 |
| Jan 21, 2026 | 19.10 | 19.44 | 18.80 | 19.44 | +1.78% | 1,090,755 |
| Jan 20, 2026 | 19.50 | 19.80 | 19.10 | 19.10 | -3.29% | 645,943 |
| Jan 16, 2026 | 21.01 | 21.16 | 19.63 | 19.75 | -5.95% | 419,265 |
| Jan 15, 2026 | 20.31 | 21.23 | 20.31 | 21.00 | +2.64% | 621,949 |
| Jan 14, 2026 | 20.33 | 21.09 | 20.19 | 20.46 | +0.29% | 567,263 |
| Jan 13, 2026 | 20.50 | 20.92 | 20.32 | 20.40 | -1.59% | 399,283 |
| Jan 12, 2026 | 21.00 | 21.16 | 20.60 | 20.73 | -1.57% | 372,194 |
| Jan 9, 2026 | 21.72 | 22.00 | 20.99 | 21.06 | -3.92% | 318,268 |
| Jan 8, 2026 | 21.54 | 22.00 | 21.54 | 21.92 | +0.69% | 242,183 |
| Jan 7, 2026 | 21.75 | 21.89 | 21.45 | 21.77 | +0.83% | 221,372 |
| Jan 6, 2026 | 21.04 | 21.91 | 20.93 | 21.59 | +2.57% | 302,579 |
| Jan 5, 2026 | 20.46 | 21.46 | 20.46 | 21.05 | +2.28% | 259,706 |
| Jan 2, 2026 | 20.30 | 20.89 | 20.19 | 20.58 | +2.29% | 289,430 |
| Dec 31, 2025 | 20.35 | 20.64 | 20.09 | 20.12 | -1.90% | 180,817 |
| Dec 30, 2025 | 20.43 | 20.72 | 20.22 | 20.51 | -0.68% | 158,598 |
| Dec 29, 2025 | 20.56 | 21.09 | 20.30 | 20.65 | -0.24% | 251,512 |
| Dec 26, 2025 | 21.00 | 21.10 | 20.53 | 20.70 | -1.19% | 124,430 |
| Dec 24, 2025 | 21.08 | 21.10 | 20.75 | 20.95 | +0.53% | 55,413 |
| Dec 23, 2025 | 20.70 | 21.07 | 20.41 | 20.84 | +1.51% | 242,085 |
| Dec 22, 2025 | 20.34 | 20.95 | 20.34 | 20.53 | +0.00% | 275,659 |
| Dec 19, 2025 | 20.71 | 21.10 | 20.25 | 20.53 | +0.05% | 416,620 |
| Dec 18, 2025 | 20.75 | 20.92 | 20.30 | 20.52 | -1.16% | 225,087 |
| Dec 17, 2025 | 20.61 | 21.16 | 20.50 | 20.76 | -0.62% | 268,168 |
| Dec 16, 2025 | 21.54 | 21.54 | 20.55 | 20.89 | -1.92% | 297,526 |
| Dec 15, 2025 | 21.00 | 21.52 | 20.82 | 21.30 | +2.31% | 275,784 |
| Dec 12, 2025 | 21.59 | 22.29 | 20.50 | 20.82 | -4.32% | 376,649 |
| Dec 11, 2025 | 20.86 | 22.13 | 20.86 | 21.76 | +4.36% | 305,700 |
| Dec 10, 2025 | 21.53 | 21.83 | 20.62 | 20.85 | -2.07% | 263,791 |
| Dec 9, 2025 | 21.50 | 21.72 | 21.09 | 21.29 | -0.88% | 194,108 |
| Dec 8, 2025 | 21.95 | 22.41 | 21.40 | 21.48 | -2.85% | 161,080 |
| Dec 5, 2025 | 22.92 | 23.88 | 21.90 | 22.11 | -3.53% | 341,543 |
| Dec 4, 2025 | 23.58 | 23.58 | 22.82 | 22.92 | -1.88% | 320,697 |
| Dec 3, 2025 | 22.20 | 23.40 | 22.20 | 23.36 | +5.70% | 312,034 |
| Dec 2, 2025 | 21.45 | 22.68 | 21.45 | 22.10 | -2.13% | 505,576 |
| Dec 1, 2025 | 23.25 | 23.32 | 22.44 | 22.58 | -3.34% | 375,053 |
| Nov 28, 2025 | 22.92 | 23.95 | 22.85 | 23.36 | +2.01% | 170,896 |
| Nov 26, 2025 | 23.41 | 23.56 | 22.71 | 22.90 | -2.05% | 159,720 |
| Nov 25, 2025 | 24.01 | 24.01 | 23.27 | 23.38 | -0.21% | 178,166 |
| Nov 24, 2025 | 23.39 | 23.83 | 22.50 | 23.43 | +4.69% | 302,520 |
| Nov 21, 2025 | 21.22 | 22.48 | 21.21 | 22.38 | +5.77% | 232,752 |
| Nov 20, 2025 | 21.50 | 22.08 | 21.11 | 21.16 | -0.84% | 365,988 |
| Nov 19, 2025 | 20.69 | 21.96 | 20.69 | 21.34 | +2.40% | 585,039 |
| Nov 18, 2025 | 21.37 | 22.04 | 20.67 | 20.84 | -3.11% | 974,101 |
| Nov 17, 2025 | 22.17 | 22.57 | 20.97 | 21.51 | -2.58% | 324,403 |
Daily open, high, low, close and volume for Stevanato Group S.p.A. (STVN). Showing 248 trading days. Unadjusted prices.