Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.53	16.44	15.23	15.87	286,416	+0.35(+2.24%)
Apr 28, 2022	16.22	16.22	15.05	15.53	295,814	-0.54(-3.34%)
Apr 27, 2022	16.17	16.26	15.56	16.06	158,086	-0.14(-0.86%)
Apr 26, 2022	16.60	17.13	16.07	16.20	288,705	-0.61(-3.60%)
Apr 25, 2022	16.37	16.84	15.78	16.81	546,352	+0.33(+1.99%)
Apr 22, 2022	17.33	17.44	16.48	16.48	197,061	-0.96(-5.52%)
Apr 21, 2022	18.00	18.24	17.16	17.44	187,680	-0.45(-2.50%)
Apr 20, 2022	18.22	18.94	17.01	17.89	449,754	+0.02(+0.11%)
Apr 19, 2022	18.66	18.70	17.48	17.87	421,836	-1.00(-5.31%)
Apr 18, 2022	19.96	20.20	17.74	18.87	828,035	-0.91(-4.61%)
Apr 14, 2022	19.37	19.78	18.96	19.78	934,262	+0.21(+1.06%)
Apr 13, 2022	19.74	20.08	18.67	19.57	287,517	-0.10(-0.50%)
Apr 12, 2022	19.86	19.86	19.27	19.67	1,091,991	+0.16(+0.81%)
Apr 11, 2022	19.42	19.73	18.60	19.51	948,314	-0.07(-0.35%)
Apr 08, 2022	19.18	20.05	18.78	19.58	608,543	+0.35(+1.80%)
Apr 07, 2022	18.79	20.14	18.38	19.24	298,691	+0.60(+3.19%)
Apr 06, 2022	18.16	18.92	17.86	18.64	249,226	+0.19(+1.02%)
Apr 05, 2022	19.33	19.69	18.15	18.45	366,271	-0.84(-4.37%)
Apr 04, 2022	19.95	20.44	19.08	19.30	450,454	-0.80(-4.00%)
Apr 01, 2022	20.04	21.32	19.80	20.10	219,865	+0.14(+0.70%)
Mar 31, 2022	20.13	20.68	19.35	19.96	411,709	-0.01(-0.05%)
Mar 30, 2022	19.18	20.19	19.14	19.97	342,267	+0.47(+2.39%)
Mar 29, 2022	18.75	19.54	18.74	19.50	192,407	+0.95(+5.13%)
Mar 28, 2022	18.26	18.70	18.19	18.55	135,909	+0.33(+1.80%)
Mar 25, 2022	18.54	18.77	17.78	18.22	113,387	-0.22(-1.18%)
Mar 24, 2022	17.64	18.46	17.10	18.44	205,895	+1.08(+6.23%)
Mar 23, 2022	17.45	18.13	16.97	17.36	200,409	-0.45(-2.51%)
Mar 22, 2022	17.28	18.32	17.28	17.81	192,578	+0.59(+3.40%)
Mar 21, 2022	17.61	18.32	17.15	17.22	233,950	-0.40(-2.25%)
Mar 18, 2022	17.16	17.74	16.61	17.62	650,523	+0.46(+2.66%)
Mar 17, 2022	16.17	17.25	15.85	17.16	201,398	+0.83(+5.10%)
Mar 16, 2022	15.31	16.34	15.27	16.33	197,449	+1.22(+8.08%)
Mar 15, 2022	15.26	15.42	14.67	15.11	211,247	-0.07(-0.46%)
Mar 14, 2022	14.96	15.53	14.85	15.18	306,273	+0.06(+0.39%)
Mar 11, 2022	15.56	15.56	15.06	15.12	196,302	-0.28(-1.80%)
Mar 10, 2022	15.70	15.70	14.91	15.40	286,914	-0.16(-1.02%)
Mar 09, 2022	16.13	16.62	15.38	15.56	338,073	+0.27(+1.75%)
Mar 08, 2022	16.50	17.01	14.92	15.29	445,435	-0.50(-3.14%)
Mar 07, 2022	16.48	16.71	15.45	15.78	517,666	-0.76(-4.62%)
Mar 04, 2022	17.44	17.44	15.84	16.55	384,401	-0.97(-5.55%)
Mar 03, 2022	18.18	18.36	17.27	17.52	310,610	-0.54(-2.97%)
Mar 02, 2022	16.87	18.07	16.51	18.06	316,060	+1.02(+6.00%)
Mar 01, 2022	16.17	17.30	16.09	17.03	501,219	+1.11(+6.98%)
Feb 28, 2022	16.19	16.39	15.78	15.92	108,125	-0.20(-1.23%)
Feb 25, 2022	15.73	16.15	15.59	16.12	129,686	+0.39(+2.46%)
Feb 24, 2022	14.88	15.94	14.26	15.73	201,972	+0.62(+4.07%)
Feb 23, 2022	15.61	15.82	15.05	15.12	196,550	-0.44(-2.81%)
Feb 22, 2022	15.99	16.68	15.28	15.56	251,686	-0.61(-3.74%)
Feb 18, 2022				16.16	0	-0.06(-0.37%)
Feb 17, 2022	15.72	16.25	15.72	16.22	134,460	+0.06(+0.37%)
Feb 16, 2022	16.15	16.79	15.64	16.16	339,794	+0.01(+0.06%)
Feb 15, 2022	16.37	16.72	15.74	16.15	251,193	+0.04(+0.25%)
Feb 14, 2022	16.75	17.27	15.88	16.11	174,369	-0.79(-4.70%)
Feb 11, 2022	17.35	17.76	16.32	16.90	220,472	-0.63(-3.62%)
Feb 10, 2022	18.61	18.85	17.38	17.54	123,768	-1.21(-6.46%)
Feb 09, 2022	18.13	18.95	18.13	18.75	71,046	+0.66(+3.68%)
Feb 08, 2022	17.82	18.14	16.03	18.09	79,420	+0.03(+0.16%)
Feb 07, 2022	17.59	18.26	17.46	18.06	107,390	+0.70(+4.06%)
Feb 04, 2022	17.83	18.65	17.22	17.35	122,576	-0.48(-2.67%)
Feb 03, 2022	17.67	17.98	17.56	17.83	185,865	-0.43(-2.34%)
Feb 02, 2022	17.96	18.52	17.71	18.25	272,977	+0.54(+3.02%)
Feb 01, 2022	17.38	18.18	16.92	17.72	120,144	+0.49(+2.82%)
Jan 31, 2022	16.60	18.05		17.23	219,103	+0.86(+5.27%)
Jan 28, 2022	15.77	16.57	15.08	16.37	587,510	+0.72(+4.63%)
Jan 27, 2022	16.91	16.98	15.59	15.64	135,284	-0.80(-4.89%)
Jan 26, 2022	17.74	17.97	16.17	16.45	293,415	-1.06(-6.06%)
Jan 25, 2022	18.34	18.34	17.03	17.51	235,146	-0.96(-5.21%)
Jan 24, 2022	18.02	18.96	17.46	18.47	311,652	+0.19(+1.03%)
Jan 21, 2022	18.44	18.44	17.86	18.28	289,752	+0.07(+0.38%)
Jan 20, 2022	18.06	18.64	17.96	18.21	282,035	+0.57(+3.20%)
Jan 19, 2022	17.15	18.15	17.15	17.65	189,130	+0.67(+3.97%)
Jan 18, 2022	16.81	17.72	16.12	16.97	303,346	-0.06(-0.35%)
Jan 14, 2022				17.03	0	-0.46(-2.61%)
Jan 13, 2022	18.25	18.30	17.38	17.49	414,684	-0.84(-4.60%)
Jan 12, 2022	18.74	19.15	18.02	18.33	634,548	+0.04(+0.22%)
Jan 11, 2022	17.20	18.63	17.16	18.29	537,037	+1.20(+7.02%)
Jan 10, 2022	17.66	18.04	16.91	17.09	1,206,930	-0.73(-4.12%)
Jan 07, 2022	18.81	19.55	17.61	17.83	599,052	-0.82(-4.41%)
Jan 06, 2022	18.35	19.65	18.27	18.65	555,264	-0.19(-1.00%)
Jan 05, 2022	20.56	20.56	18.69	18.84	490,522	-1.47(-7.23%)
Jan 04, 2022	21.26	21.43	19.64	20.31	375,238	-0.99(-4.66%)
Jan 03, 2022	22.36	23.11	21.14	21.30	252,123	-0.97(-4.37%)
Dec 31, 2021	22.35	22.98	22.18	22.27	160,896	+0.06(+0.27%)
Dec 30, 2021	21.69	22.47	21.62	22.21	241,327	+0.59(+2.71%)
Dec 29, 2021	22.08	22.53	21.63	21.63	205,185	-0.77(-3.45%)
Dec 28, 2021	22.56	22.77	22.24	22.40	184,216	-0.29(-1.27%)
Dec 27, 2021	23.13	23.35	22.49	22.69	77,033	-0.46(-1.97%)
Dec 23, 2021	23.27	23.86	22.89	23.14	116,681	+0.02(+0.09%)
Dec 22, 2021	23.41	23.83	22.93	23.12	239,685	-0.10(-0.43%)
Dec 21, 2021	22.96	23.57	21.94	23.22	194,763	+0.48(+2.09%)
Dec 20, 2021	23.54	23.75	22.33	22.75	475,396	-0.88(-3.74%)
Dec 17, 2021	23.81	24.10	23.34	23.63	563,735	-0.32(-1.33%)
Dec 16, 2021	24.07	24.29	23.53	23.95	651,839	+0.00(+0.00%)
Dec 15, 2021	22.51	24.40	22.51	23.95	337,982	+1.42(+6.30%)
Dec 14, 2021	22.10	22.55	21.34	22.53	433,602	+0.33(+1.47%)
Dec 13, 2021	22.05	22.64	21.34	22.20	369,262	-0.09(-0.40%)
Dec 10, 2021	23.07	23.66	22.02	22.29	805,698	-1.31(-5.55%)
Dec 09, 2021	24.03	24.14	22.59	23.60	165,114	-0.16(-0.67%)
Dec 08, 2021	22.81	24.24	22.56	23.76	218,592	+0.95(+4.18%)
Dec 07, 2021	22.39	22.86	22.07	22.81	417,874	+0.69(+3.14%)
Dec 06, 2021	22.45	23.03	21.63	22.11	287,683	-0.39(-1.72%)
Dec 03, 2021	23.08	23.61	21.46	22.50	338,373	-0.52(-2.24%)
Dec 02, 2021	23.11	23.58	22.16	23.02	359,079	-0.22(-0.94%)
Dec 01, 2021	23.41	24.14	22.09	23.23	462,072	-0.44(-1.84%)
Nov 30, 2021	24.24	24.36	23.04	23.67	363,731	-0.57(-2.33%)
Nov 29, 2021	22.40	24.25	21.87	24.24	313,801	+2.02(+9.11%)
Nov 26, 2021	21.57	23.51	21.57	22.21	470,072	+0.41(+1.87%)
Nov 24, 2021	21.48	21.82	21.01	21.81	83,934	+0.33(+1.52%)
Nov 23, 2021	22.63	22.63	20.66	21.48	503,731	-1.33(-5.83%)
Nov 22, 2021	22.80	23.22	22.44	22.81	199,993	-0.03(-0.13%)
Nov 19, 2021	22.85	23.47	22.18	22.84	181,688	+0.46(+2.04%)
Nov 18, 2021	22.23	22.38	22.17	22.38	147,957	+0.30(+1.35%)
Nov 17, 2021	21.89	23.06	21.67	22.08	243,856	+0.21(+0.95%)
Nov 16, 2021	21.98	22.52	21.86	21.87	122,731	+0.08(+0.36%)
Nov 15, 2021	21.97	22.36	21.60	21.80	180,681	-0.23(-1.04%)
Nov 12, 2021	23.03	23.11	21.82	22.02	129,237	-0.79(-3.48%)
Nov 11, 2021	23.07	23.32	22.57	22.82	273,923	+0.18(+0.79%)
Nov 10, 2021	23.11			22.64	333,062	-0.46(-1.98%)
Nov 09, 2021	24.76	25.29	22.50	23.09	1,279,256	-1.70(-6.84%)
Nov 08, 2021	24.30	25.33	23.62	24.79	414,974	+0.67(+2.80%)
Nov 05, 2021	25.20	25.29	22.33	24.12	571,934	-1.25(-4.93%)
Nov 04, 2021	26.91	26.91	25.05	25.37	534,988	-1.42(-5.30%)
Nov 03, 2021	26.79	26.98	26.17	26.79	212,510	+0.08(+0.30%)
Nov 02, 2021	26.38	26.91	26.29	26.71	162,422	+0.12(+0.45%)
Nov 01, 2021	25.69	26.65	25.63	26.59	88,628	+1.12(+4.40%)
Oct 29, 2021	25.43	25.72	25.03	25.47	138,389	+0.15(+0.59%)
Oct 28, 2021	24.80	26.17	24.80	25.32	251,105	+0.36(+1.43%)
Oct 27, 2021	25.09	25.26	24.84	24.96	255,233	-0.25(-0.98%)
Oct 26, 2021	25.49			25.21	341,614	+0.15(+0.59%)
Oct 25, 2021	24.71	25.64	24.40	25.06	353,105	+0.39(+1.57%)
Oct 22, 2021	25.13	25.29	24.57	24.67	327,549	-0.57(-2.24%)
Oct 21, 2021	24.15	25.50	24.15	25.24	346,208	+0.83(+3.41%)
Oct 20, 2021	24.22	24.68	23.81	24.40	151,885	+0.45(+1.86%)
Oct 19, 2021	23.63	24.26	23.33	23.96	140,577	+0.30(+1.26%)
Oct 18, 2021	24.20	24.57	23.26	23.66	220,112	-0.47(-1.93%)
Oct 15, 2021	24.28	24.47	24.10	24.13	177,844	-0.36(-1.46%)
Oct 14, 2021	24.03	24.66	23.68	24.48	222,434	+0.67(+2.83%)
Oct 13, 2021	23.50	24.55	23.31	23.81	205,581	+0.35(+1.48%)
Oct 12, 2021	23.00	23.62	22.39	23.46	318,714	+0.74(+3.27%)
Oct 11, 2021	23.62	23.90	22.64	22.72	257,764	-1.13(-4.74%)
Oct 08, 2021	24.18	24.40	23.56	23.85	96,818	-0.65(-2.67%)
Oct 07, 2021	24.50	25.79	24.50	24.50	312,200	+0.42(+1.73%)
Oct 06, 2021	23.85	24.33	23.42	24.09	181,751	+0.02(+0.08%)
Oct 05, 2021	23.81	25.05	23.81	24.07	231,193	+0.61(+2.58%)
Oct 04, 2021	24.47	24.90	23.31	23.46	456,074	-0.96(-3.94%)
Oct 01, 2021	25.01	25.09	22.87	24.42	451,846	-0.68(-2.73%)
Sep 30, 2021	25.87	26.34	25.00	25.11	681,203	-0.56(-2.16%)
Sep 29, 2021	26.28	26.73	25.08	25.66	756,240	-0.28(-1.07%)
Sep 28, 2021	26.79	27.44	25.93	25.94	644,416	-0.81(-3.04%)
Sep 27, 2021	28.94	28.94	26.76	26.76	834,096	-1.72(-6.03%)
Sep 24, 2021	28.40	28.95	27.87	28.47	354,936	+0.07(+0.24%)
Sep 23, 2021	27.77	28.42	27.39	28.40	309,071	+0.84(+3.06%)
Sep 22, 2021	26.68	27.99	26.11	27.56	768,224	+0.85(+3.19%)
Sep 21, 2021	26.54	27.58	26.54	26.71	343,703	+0.03(+0.11%)
Sep 20, 2021	26.48	27.33	26.09	26.68	218,656	-0.11(-0.41%)
Sep 17, 2021	26.43	26.79	26.01	26.79	239,403	+0.55(+2.08%)
Sep 16, 2021	26.80	27.29	26.24	26.24	305,566	-0.67(-2.51%)
Sep 15, 2021	26.77	27.20	26.18	26.91	162,020	+0.13(+0.48%)
Sep 14, 2021	26.06	26.83	25.73	26.79	384,952	+0.74(+2.86%)
Sep 13, 2021	26.44	26.44	25.10	26.04	282,417	-0.30(-1.13%)
Sep 10, 2021	27.05	27.05	25.69	26.34	256,780	-0.25(-0.93%)
Sep 09, 2021	26.37	26.80	25.28	26.59	427,026	+0.28(+1.06%)
Sep 08, 2021	27.24	27.38	25.84	26.31	291,145	-1.08(-3.95%)
Sep 07, 2021	27.69	28.43	26.37	27.39	316,066	+0.19(+0.69%)
Sep 03, 2021	26.02	28.36	26.02	27.20	520,725	+1.33(+5.14%)
Sep 02, 2021	24.99	25.92	24.99	25.87	334,752	+0.90(+3.62%)
Sep 01, 2021	24.80	25.07	24.59	24.97	117,736	+0.41(+1.66%)
Aug 31, 2021	24.30	24.80	24.12	24.56	131,724	+0.45(+1.85%)
Aug 30, 2021	25.25	25.51	24.07	24.12	134,433	-0.83(-3.34%)
Aug 27, 2021	25.70	25.89	24.12	24.95	453,156	-0.64(-2.52%)
Aug 26, 2021	26.03	26.15	25.39	25.59	2,617,531	-0.19(-0.73%)
Aug 25, 2021	25.30	26.29	25.19	25.78	608,213	+0.37(+1.44%)
Aug 24, 2021	25.79	26.12	24.63	25.42	1,160,228	-0.11(-0.43%)
Aug 23, 2021	24.64	25.81	24.57	25.53	2,783,488	+1.03(+4.21%)
Aug 20, 2021	23.10	24.54	22.93	24.49	648,060	+1.77(+7.77%)
Aug 19, 2021	19.51	23.04	19.07	22.73	1,373,173	+2.71(+13.53%)
Aug 18, 2021	19.84	20.59	19.84	20.02	385,653	+0.17(+0.85%)
Aug 17, 2021	19.58	20.35	17.56	19.85	1,812,995	+0.15(+0.76%)
Aug 16, 2021	20.45	20.55	19.61	19.70	225,828	-0.84(-4.10%)
Aug 13, 2021	21.04	21.04	20.34	20.55	4,332,597	-0.32(-1.52%)
Aug 12, 2021	20.65	21.45	20.45	20.86	467,239	+0.00(+0.00%)
Aug 11, 2021	20.47	21.00	20.04	20.86	334,428	+0.51(+2.49%)
Aug 10, 2021	19.67	20.63	19.63	20.36	322,645	+0.52(+2.60%)
Aug 09, 2021	20.42	20.46	19.54	19.84	568,612	-0.62(-3.01%)
Aug 06, 2021	20.90	20.93	20.25	20.46	510,026	-0.30(-1.43%)
Aug 05, 2021	20.59	20.94	20.59	20.75	834,274	-0.02(-0.10%)
Aug 04, 2021	19.84	20.97	19.80	20.77	2,288,711	+1.02(+5.17%)
Aug 03, 2021	19.70	20.00	19.57	19.75	582,830	+0.31(+1.58%)
Aug 02, 2021	20.26	20.54	19.44	19.44	1,547,479	-0.59(-2.92%)
Jul 30, 2021	19.84	20.34	19.48	20.03	1,281,564	+0.29(+1.46%)
Jul 29, 2021	19.70	20.04	19.52	19.74	1,166,711	+0.20(+1.02%)
Jul 28, 2021	19.97	19.97	19.10	19.54	907,965	-0.20(-1.00%)
Jul 27, 2021	20.04	20.08	19.32	19.74	688,201	-0.10(-0.50%)
Jul 26, 2021	20.26	20.58	19.64	19.84	422,297	-0.34(-1.67%)
Jul 23, 2021	19.81	20.31	19.34	20.18	345,830	+0.49(+2.47%)
Jul 22, 2021	19.46	19.84	19.10	19.69	595,956	+0.34(+1.74%)
Jul 21, 2021	20.04	20.24	18.92	19.35	1,861,194	-0.29(-1.46%)
Jul 20, 2021	19.16	20.07	19.14	19.64	1,338,743	+0.26(+1.33%)
Jul 19, 2021	18.09	19.91	18.09	19.38	2,721,557	-0.13(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Stevanato Group S.P.A. (NY: STVN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Stevanato Group S.P.A. (NY: STVN )

Historical Prices

Sections

Services