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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.58	22.92	22.92	23.58	22.84	268,245
December 03, 2025	22.2	23.36	23.36	23.4	22.2	312,034
December 02, 2025	21.45	22.1	22.1	22.67	21.45	505,600
December 01, 2025	23.25	22.58	22.58	23.33	22.44	375,100
November 28, 2025	22.92	23.36	23.36	23.95	22.85	170,900
November 26, 2025	23.41	22.9	22.9	23.56	22.71	159,720
November 25, 2025	24.01	23.38	23.38	24.01	23.27	178,200
November 24, 2025	23.39	23.43	23.43	23.83	22.5	302,520
November 21, 2025	21.22	22.38	22.38	22.49	21.21	232,800
November 20, 2025	21.5	21.16	21.16	22.08	21.11	366,000
November 19, 2025	20.69	21.34	21.34	21.96	20.69	585,039
November 18, 2025	21.37	20.84	20.84	22.04	20.67	974,101
November 17, 2025	22.17	21.51	21.51	22.57	20.97	324,403
November 14, 2025	22.33	22.08	22.08	23.29	21.93	394,400
November 13, 2025	23.91	22.66	22.66	23.95	22.5	492,400
November 12, 2025	24.21	23.68	23.68	24.51	23.2	533,900
November 11, 2025	24.94	24.17	24.17	25.45	23.76	354,900
November 10, 2025	24.56	24.25	24.25	24.86	23.7	169,545
November 07, 2025	24.41	24.1	24.1	24.58	23.67	301,314
November 06, 2025	26.68	24.41	24.41	27	23.09	420,006
November 05, 2025	25.01	25	25	25.27	24.09	405,220
November 04, 2025	24.15	24.74	24.74	25.1	24.06	362,300
November 03, 2025	25	24.68	24.68	25.21	24.28	315,447
October 31, 2025	24.94	25.22	25.22	25.89	24.58	121,121
October 30, 2025	25.23	24.94	24.94	25.77	24.83	126,500
October 29, 2025	25.85	25.8	25.8	26.57	25.33	188,200
October 28, 2025	25.76	25.78	25.78	25.97	25.1	112,105
October 27, 2025	26.25	25.98	25.98	26.62	25.52	189,300
October 24, 2025	27.99	26.11	26.11	27.99	26.02	359,741
October 23, 2025	26.14	27.61	27.61	27.98	26.14	231,508
October 22, 2025	26.29	25.89	25.89	26.35	25.43	199,627
October 21, 2025	26.11	26.33	26.33	26.39	25.7	199,300
October 20, 2025	24.64	25.86	25.86	25.94	24.14	251,600
October 17, 2025	24.06	24.44	24.44	24.82	23.83	189,200
October 16, 2025	24	24.1	24.1	24.8	23.75	257,940
October 15, 2025	23.83	23.93	23.93	24.61	23.65	356,300
October 14, 2025	23.01	24.12	24.12	24.36	23.01	255,801
October 13, 2025	24.08	23.31	23.31	24.83	23.06	317,518
October 10, 2025	23.99	23.85	23.85	24.52	23.23	268,300
October 09, 2025	24.47	24.36	24.36	25.28	24.36	187,100
October 08, 2025	24.06	24.58	24.58	25.05	23.9	305,580
October 07, 2025	24.56	24.06	24.06	25.4	23.42	640,748
October 06, 2025	26.11	24.53	24.53	26.24	24.39	413,507
October 03, 2025	26.53	25.98	25.98	26.87	25.96	253,447
October 02, 2025	26.37	26.4	26.4	27.1	25.6	259,828
October 01, 2025	26.54	26.24	26.24	26.65	25.3	414,100
September 30, 2025	25.2	25.75	25.75	26.25	24.81	542,900
September 29, 2025	25.83	25.49	25.49	26.46	25.24	295,401
September 26, 2025	25.03	25.66	25.66	26.03	24.85	378,417
September 25, 2025	26.83	25.1	25.1	26.89	25.03	372,262
September 24, 2025	28	26.97	26.97	28	26.58	371,800
September 23, 2025	26.67	26.73	26.73	27.49	26.33	496,240
September 22, 2025	27.42	26.93	26.93	27.42	26.74	527,200
September 19, 2025	27.3	26.8	26.8	27.95	26.72	403,400
September 18, 2025	27.25	27.25	27.25	27.66	26.77	246,500
September 17, 2025	26.91	26.93	26.93	27.66	26.44	239,705
September 16, 2025	26.26	27.23	27.23	27.47	26.2	445,327
September 15, 2025	26.67	26.23	26.23	27.08	26.09	382,748
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

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