Advertisement
U.S. Markets close in 4 hrs 34 mins

Stevanato Group S.p.A. (STVN)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
20.07+0.45 (+2.29%)
As of 11:23AM EST. Market open.
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202419.6419.9719.4420.0720.0785,740
Nov 21, 202418.3419.6718.1719.6219.62290,800
Nov 20, 202418.1018.4117.7618.2718.27456,000
Nov 19, 202417.8718.5117.7218.1518.15433,500
Nov 18, 202419.0019.3817.4917.7717.77839,700
Nov 15, 202420.7220.7218.4819.0019.00505,100
Nov 14, 202420.6420.9220.2820.5020.50249,700
Nov 13, 202420.5921.1820.3820.5620.56855,300
Nov 12, 202421.0322.0720.7420.7520.75496,500
Nov 11, 202421.9922.0021.0121.2921.29542,000
Nov 08, 202422.6023.2621.6621.7821.78824,500
Nov 07, 202422.0023.0022.0022.7222.72383,800
Nov 06, 202422.9723.5721.5622.5522.55669,400
Nov 05, 202419.2822.7519.2822.5022.501,990,500
Nov 04, 202419.5920.0419.2219.3819.38401,800
Nov 01, 202419.0520.6019.0019.5919.59570,500
Oct 31, 202418.5919.3518.5019.0119.01260,900
Oct 30, 202418.5919.2018.3718.8818.88248,400
Oct 29, 202417.9419.0117.7718.8018.80424,500
Oct 28, 202417.3018.0117.2318.0018.00973,600
Oct 25, 202418.2918.2917.1217.2717.27574,700
Oct 24, 202419.2519.7918.3418.3418.341,647,800
Oct 23, 202418.2218.4617.8618.1118.11323,700
Oct 22, 202418.0118.3217.6918.1018.10423,500
Oct 21, 202418.2318.7117.9518.2018.20305,400
Oct 18, 202418.3518.5518.1218.3218.32279,200
Oct 17, 202418.2318.7917.9018.2118.21482,600
Oct 16, 202418.4918.5117.9518.3518.35509,500
Oct 15, 202418.1018.6217.9118.4618.46411,100
Oct 14, 202419.2219.2218.2818.2918.29250,400
Oct 11, 202418.3719.2518.0019.0019.001,172,100
Oct 10, 202418.1218.6818.1218.3218.32332,700
Oct 09, 202418.4018.7618.1618.3018.30348,000
Oct 08, 202418.6118.7818.2718.3918.39357,600
Oct 07, 202419.0319.3518.6818.7318.73417,900
Oct 04, 202420.2520.2518.8618.9718.97631,200
Oct 03, 202419.9720.3019.5219.6619.66755,200
Oct 02, 202420.1820.6720.0020.0020.00313,200
Oct 01, 202419.9320.6319.5320.4120.41623,200
Sep 30, 202421.2021.2719.8120.0020.001,429,900
Sep 27, 202420.6222.0320.3621.3321.33317,600
Sep 26, 202420.1921.0119.5320.8220.82353,900
Sep 25, 202420.6820.6820.1020.3420.34359,400
Sep 24, 202419.4620.4219.4620.3520.35364,500
Sep 23, 202419.3221.0318.7919.5519.55391,700
Sep 20, 202419.6420.1618.9719.2619.26793,500
Sep 19, 202419.8720.1819.8119.8619.86285,300
Sep 18, 202419.2220.4419.1019.7419.74574,900
Sep 17, 202419.3119.6618.8719.0619.06502,800
Sep 16, 202419.4119.7019.1319.2719.27617,200
Sep 13, 202419.3020.4319.1619.2719.27386,800
Sep 12, 202420.0720.6019.2619.3019.30410,000
Sep 11, 202420.2520.4120.1120.2020.20295,300
Sep 10, 202420.5720.6020.0020.1120.11421,700
Sep 09, 202421.3821.6420.4020.5920.59646,200
Sep 06, 202421.3121.4720.3421.3721.37514,900
Sep 05, 202421.6722.0521.1721.3921.39406,800
Sep 04, 202421.7422.2220.6821.5821.58368,200
Sep 03, 202421.8122.5221.0821.9421.94813,200
Aug 30, 202421.5022.6221.4821.8821.88280,700
Aug 29, 202420.5923.2020.2721.5821.581,555,200
Aug 28, 202420.2820.7619.5620.2620.26340,400
Aug 27, 202419.4620.5419.3520.4520.45259,600
Aug 26, 202418.6919.9318.3619.6519.65490,600
Aug 23, 202418.8619.2318.5818.6018.60362,900
Aug 22, 202419.5119.6418.5918.6218.62156,700
Aug 21, 202419.5019.5418.9419.2119.21289,300
Aug 20, 202420.1520.1519.2719.3219.32136,000
Aug 19, 202419.8020.0819.6320.0020.00111,000
Aug 16, 202419.9220.4819.6519.8819.88177,200
Aug 15, 202420.0420.4719.4319.9919.99291,000
Aug 14, 202420.8320.8319.6619.9219.92470,000
Aug 13, 202420.2420.9319.9320.7020.70410,300
Aug 12, 202420.2820.5519.7619.9219.92117,100
Aug 09, 202419.9620.4819.6020.3920.39177,400
Aug 08, 202419.6320.3819.5220.1820.18321,400
Aug 07, 202420.2120.8919.4519.6219.62535,300
Aug 06, 202418.5021.4017.9419.8719.87997,800
Aug 05, 202418.3119.3018.0218.7918.79600,900
Aug 02, 202419.2519.5118.4119.2119.21510,400
Aug 01, 202420.6020.9119.1519.5419.54558,900
Jul 31, 202420.0920.7919.5020.6820.68354,500
Jul 30, 202419.4820.0919.0219.9219.92530,600
Jul 29, 202419.6020.0619.2019.4819.48838,700
Jul 26, 202420.0520.4419.4419.6019.60333,100
Jul 25, 202421.0021.1518.9919.7919.792,313,100
Jul 24, 202421.4421.9221.1821.7521.75630,800
Jul 23, 202421.5322.1521.3521.5221.52554,000
Jul 22, 202422.2222.4521.1621.5821.58540,600
Jul 19, 202422.0022.0020.5521.3821.38385,700
Jul 18, 202421.7522.2821.4621.7321.73597,600
Jul 17, 202421.9122.5221.3221.6721.67437,800
Jul 16, 202421.6822.2521.6822.0222.02973,800
Jul 15, 202421.3121.9020.9321.2521.25938,700
Jul 12, 202421.0022.8320.6121.7121.711,621,700
Jul 11, 202419.6521.0019.6520.9520.95693,800
Jul 10, 202419.4820.1319.2819.6619.66748,100
Jul 09, 202418.4419.2017.9319.2019.20398,000
Jul 08, 202418.5519.3018.2318.5418.54449,700
Jul 05, 202417.9618.5317.8618.5318.53272,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...