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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.16	16.05	16.05	16.48	15.87	624,143
February 19, 2026	16.19	16.3	16.3	16.46	16	736,700
February 18, 2026	16.09	16.23	16.23	16.5	15.89	975,201
February 17, 2026	16.12	15.96	15.96	16.16	15.68	799,914
February 13, 2026	15.85	16.01	16.01	16.12	15.43	493,900
February 12, 2026	15.58	15.6	15.6	15.9	15.45	805,811
February 11, 2026	15.21	15.6	15.6	15.83	15.21	488,000
February 10, 2026	16.5	15.23	15.23	16.68	15.06	721,500
February 09, 2026	15.32	16.1	16.1	16.55	15.32	1.01M
February 06, 2026	14.51	15.5	15.5	15.63	14.4	881,700
February 05, 2026	15.27	14.15	14.15	15.27	13.91	732,823
February 04, 2026	15.25	15.09	15.09	15.58	14.36	2.09M
February 03, 2026	15.55	14.94	14.94	15.73	14.74	1.29M
February 02, 2026	15.63	15.73	15.73	15.84	15.01	1.23M
January 30, 2026	15.9	15.58	15.58	16.36	15.28	532,600
January 29, 2026	16	16	16	16.29	15.4	1.06M
January 28, 2026	17.14	16.02	16.02	17.21	16.01	742,300
January 27, 2026	17.28	16.97	16.97	18.09	16.61	1.03M
January 26, 2026	17.96	17.28	17.28	18.38	17.09	982,805
January 23, 2026	19.25	17.27	17.27	19.43	16.3	2.62M
January 22, 2026	19.67	19.16	19.16	19.94	19.05	1.29M
January 21, 2026	19.1	19.44	19.44	19.44	18.8	1.09M
January 20, 2026	19.5	19.1	19.1	19.8	19.1	645,943
January 16, 2026	21.01	19.75	19.75	21.16	19.63	419,300
January 15, 2026	20.31	21	21	21.23	20.31	621,949
January 14, 2026	20.33	20.46	20.46	21.09	20.19	567,300
January 13, 2026	20.5	20.4	20.4	20.92	20.32	399,300
January 12, 2026	21	20.73	20.73	21.16	20.6	372,200
January 09, 2026	21.72	21.06	21.06	22	20.99	318,300
January 08, 2026	21.54	21.92	21.92	22	21.54	242,200
January 07, 2026	21.75	21.77	21.77	21.89	21.45	221,400
January 06, 2026	21.04	21.59	21.59	21.91	20.93	302,600
January 05, 2026	20.46	21.05	21.05	21.46	20.46	259,706
January 02, 2026	20.3	20.58	20.58	20.89	20.19	289,430
December 31, 2025	20.35	20.12	20.12	20.64	20.09	180,817
December 30, 2025	20.43	20.51	20.51	20.72	20.22	158,600
December 29, 2025	20.56	20.65	20.65	21.09	20.3	251,512
December 26, 2025	21	20.7	20.7	21.1	20.53	124,430
December 24, 2025	21.08	20.95	20.95	21.1	20.75	55,413
December 23, 2025	20.7	20.84	20.84	21.07	20.41	242,100
December 22, 2025	20.34	20.53	20.53	20.95	20.34	275,700
December 19, 2025	20.71	20.53	20.53	21.1	20.25	416,620
December 18, 2025	20.75	20.52	20.52	20.92	20.3	225,100
December 17, 2025	20.61	20.76	20.76	21.16	20.5	268,200
December 16, 2025	21.54	20.89	20.89	21.54	20.55	297,526
December 15, 2025	21	21.3	21.3	21.52	20.82	275,800
December 12, 2025	21.59	20.82	20.82	22.29	20.5	376,649
December 11, 2025	20.86	21.76	21.76	22.13	20.86	305,700
December 10, 2025	21.53	20.85	20.85	21.83	20.62	263,800
December 09, 2025	21.5	21.29	21.29	21.72	21.09	194,108
December 08, 2025	21.95	21.48	21.48	22.41	21.4	161,100
December 05, 2025	22.92	22.11	22.11	23.88	21.9	341,543
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

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