Stevanato Group (STVN) Historical Prices

157 Followers

Time Period

Events

STVN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	13.94	14.11	13.70	13.91	13.91	+2.81%	1,041,312	1.75
Nov 10, 2026	13.52	13.95	13.18	13.53	13.53	-0.29%	476,538	0.80
Nov 09, 2026	13.60	14.08	13.40	13.73	13.73	+1.18%	1,004,938	1.70
Nov 06, 2026	13.23	13.65	12.85	13.57	13.57	+2.73%	1,365,048	2.37
Nov 05, 2026	13.24	14.00	13.04	13.21	13.21	-1.71%	4,493,927	8.77
Nov 04, 2026	13.94	14.00	12.05	13.44	13.44	-4.68%	4,406,656	9.85
Nov 03, 2026	15.94	15.94	13.03	14.10	14.10	-28.57%	4,785,286	12.67
Nov 02, 2026	19.62	20.26	19.47	19.74	19.74	+1.86%	772,335	2.08
Oct 30, 2026	20.51	20.80	19.03	19.38	19.38	-4.25%	557,638	1.47
Oct 29, 2026	19.60	20.31	19.60	20.24	20.24	+4.17%	405,416	1.05
Oct 28, 2026	19.71	19.88	19.31	19.43	19.43	-1.07%	277,603	0.72
Oct 27, 2026	19.85	19.88	19.28	19.64	19.64	-1.21%	250,523	0.65
Oct 26, 2026	19.47	19.88	18.94	19.88	19.88	+2.00%	182,972	0.47
Oct 23, 2026	19.46	19.77	19.24	19.49	19.49	-0.05%	403,467	1.03
Oct 22, 2026	18.88	19.90	18.83	19.50	19.50	+3.61%	961,517	2.53
Oct 21, 2026	18.82	19.18	18.66	18.82	18.82	-1.00%	408,187	1.08
Oct 20, 2026	18.88	19.07	18.76	19.01	19.01	-0.05%	261,859	0.69
Oct 19, 2026	18.89	19.07	18.66	19.02	19.02	+0.63%	560,378	1.50
Oct 16, 2026	19.27	19.27	18.51	18.90	18.90	-1.82%	277,778	0.74
Oct 15, 2026	19.30	19.56	19.15	19.25	19.25	-0.31%	428,513	1.15
Oct 14, 2026	19.11	19.54	19.01	19.31	19.31	+0.26%	360,566	0.97
Oct 13, 2026	19.20	19.48	18.82	19.26	19.26	+0.10%	398,475	1.08
Oct 12, 2026	19.76	19.76	19.10	19.24	19.24	-0.82%	301,080	0.82
Oct 09, 2026	19.22	19.82	19.22	19.40	19.40	+0.99%	267,099	0.73
Oct 08, 2026	19.44	19.55	19.00	19.21	19.21	-1.18%	233,102	0.64
Oct 07, 2026	19.61	19.86	19.18	19.44	19.44	-2.11%	285,690	0.78
Oct 06, 2026	20.21	20.91	19.64	19.86	19.86	-0.95%	236,049	0.64
Oct 05, 2026	20.20	20.42	19.88	20.05	20.05	-0.74%	652,575	1.80
Oct 02, 2026	20.07	20.51	19.84	20.20	20.20	+1.10%	189,923	0.52
Oct 01, 2026	20.70	20.80	19.51	19.98	19.98	-4.77%	202,847	0.55
Sep 30, 2026	21.42	21.52	20.94	20.98	20.98	-1.04%	192,809	0.53
Sep 29, 2026	21.25	21.40	20.89	21.20	21.20	-0.98%	205,904	0.56
Sep 28, 2026	21.03	21.57	20.81	21.41	21.41	+1.33%	306,631	0.84
Sep 25, 2026	21.26	21.39	20.74	21.13	21.13	-1.17%	286,239	0.78
Sep 24, 2026	21.50	21.72	20.91	21.38	21.38	-1.43%	191,737	0.52
Sep 23, 2026	21.51	21.79	20.91	21.69	21.69	-0.05%	205,776	0.56
Sep 22, 2026	21.42	21.91	21.07	21.70	21.70	+0.88%	217,439	0.59
Sep 21, 2026	21.91	22.17	21.19	21.51	21.51	-0.88%	475,481	1.29
Sep 18, 2026	22.60	23.25	21.61	21.70	21.70	-4.28%	265,545	0.72
Sep 17, 2026	22.66	23.18	22.53	22.67	22.67	+0.62%	507,118	1.38
Sep 16, 2026	21.51	22.53	21.43	22.53	22.53	+4.60%	603,504	1.67
Sep 15, 2026	21.15	21.87	20.63	21.54	21.54	+1.03%	295,146	0.81
Sep 14, 2026	20.61	21.33	20.03	21.32	21.32	+2.01%	266,317	0.72
Sep 11, 2026	20.96	21.35	20.71	20.90	20.90	-0.24%	885,737	2.43
Sep 10, 2026	20.09	20.98	20.07	20.95	20.95	+3.51%	279,117	0.76
Sep 09, 2026	20.25	20.78	20.00	20.24	20.24	-0.39%	221,238	0.59
Sep 08, 2026	20.49	20.66	20.22	20.32	20.32	-0.93%	205,627	0.54
Sep 07, 2026	20.26	20.60	19.74	20.51	20.51	0.00%	0	0.00
Sep 04, 2026	20.26	20.60	19.74	20.51	20.51	-0.15%	212,893	0.54
Sep 03, 2026	20.71	20.79	20.40	20.54	20.54	-0.92%	168,963	0.43

Stevanato Group historical prices

Stevanato Group (STVN) Historical Prices

Become an Expert with TipRanks Premium