Stevanato Group S.p.A. - STVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	27.41	26.42	26.42	27.41	25.4	542,477
September 11, 2025	26.11	26.87	26.87	27.19	25.87	289,301
September 10, 2025	26.45	25.84	25.84	27.09	25.69	835,608
September 09, 2025	25.49	26.55	26.55	26.94	25.23	816,700
September 08, 2025	24.67	25.53	25.53	25.96	24.3	527,968
September 05, 2025	23.36	24.15	24.15	24.19	23.27	244,449
September 04, 2025	23	23.04	23.04	23.5	22.81	702,408
September 03, 2025	22.86	23.3	23.3	25.88	22.46	1.08M
September 02, 2025	22.83	22.65	22.65	23.14	22.47	229,000
August 29, 2025	23.29	23.01	23.01	23.72	22.6	254,216
August 28, 2025	22.37	23.46	23.46	23.72	22.37	516,200
August 27, 2025	21.75	22.4	22.4	22.49	21.55	281,030
August 26, 2025	21.92	21.65	21.65	22.21	21.51	129,300
August 25, 2025	22.68	21.99	21.99	22.75	21.73	235,632
August 22, 2025	22.64	22.62	22.62	23.1	21.75	337,000
August 21, 2025	23.1	22.85	22.85	23.17	22.35	233,700
August 20, 2025	22.44	22.9	22.9	22.9	22.29	357,840
August 19, 2025	22.75	22.45	22.45	22.83	22.31	207,834
August 18, 2025	22.52	22.59	22.59	22.99	22.22	240,500
August 15, 2025	22.17	22.62	22.62	22.94	22.17	257,040
August 14, 2025	22.48	22.17	22.17	22.78	22.16	288,900
August 13, 2025	22.08	22.36	22.36	22.41	21.82	418,400
August 12, 2025	21.56	21.83	21.83	22.27	21.5	393,728
August 11, 2025	23.12	21.85	21.85	23.55	21.8	612,000
August 08, 2025	24.22	23.63	23.63	24.32	23.31	364,400
August 07, 2025	24.59	24.2	24.2	24.78	23.93	251,843
August 06, 2025	24.2	24.05	24.05	24.89	23.5	297,364
August 05, 2025	26.71	23.09	23.09	26.71	23.01	473,402
August 04, 2025	25.16	25.58	25.58	25.83	24.83	677,930
August 01, 2025	24.82	25.12	25.12	25.42	23.3	551,600
July 31, 2025	24.66	24.71	24.71	25.51	24.18	494,500
July 30, 2025	25.25	24.94	24.94	25.8	24.58	329,300
July 29, 2025	25.67	25.27	25.27	26.17	25.12	945,400
July 28, 2025	26.32	25.97	25.97	26.52	25.58	346,500
July 25, 2025	27.91	26.51	26.51	28	26.09	414,921
July 24, 2025	25.92	27.95	27.95	27.98	25.8	800,600
July 23, 2025	26.31	25.41	25.41	26.37	24.85	374,404
July 22, 2025	24.2	24.5	24.5	24.91	23.8	199,700
July 21, 2025	24.84	24.17	24.17	25.08	24.05	142,509
July 18, 2025	25.48	24.9	24.9	25.48	24.51	183,200
July 17, 2025	25.34	25.49	25.49	26.12	25.34	89,948
July 16, 2025	25.94	25.53	25.53	26.5	24.92	228,704
July 15, 2025	25.65	25.6	25.6	26.21	24.77	192,400
July 14, 2025	25.09	25.65	25.65	25.66	24.71	182,322
July 11, 2025	25.67	25.21	25.21	25.95	25.05	278,604
July 10, 2025	25.29	25.94	25.94	26.18	24.93	215,100
July 09, 2025	24.7	25.26	25.26	25.61	24.46	262,800
July 08, 2025	24.29	24.53	24.53	25.35	24.19	241,101
July 07, 2025	24.78	24.35	24.35	24.78	23.64	271,500
July 03, 2025	24.82	24.59	24.59	25.17	24.5	190,508
July 02, 2025	24.56	24.48	24.48	25.36	24.38	236,215
July 01, 2025	24.14	24.8	24.8	25.35	24.14	174,131
June 30, 2025	24.89	24.43	24.43	24.95	24.06	237,100
June 27, 2025	25.01	24.64	24.64	25.22	24.22	544,543
June 26, 2025	25.28	25.09	25.09	25.88	25.01	417,500
June 25, 2025	24.86	25.25	25.25	25.48	24.19	358,700
June 24, 2025	23.33	24.59	24.59	24.94	22.87	255,731
June 23, 2025	22.65	23.44	23.44	23.64	22.51	197,700
June 20, 2025	24.08	23.29	23.29	24.13	23.2	377,743
June 18, 2025	23.84	23.75	23.75	24.8	23.49	342,900

Stevanato Group S.p.A. (STVN) NYSE