NYSE - Nasdaq Real Time Price USD

Stevanato Group S.p.A. (STVN)

Compare
19.62 +1.35 (+7.39%)
At close: November 21 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 18.34 19.67 18.17 19.62 19.62 290,800
Nov 20, 2024 18.10 18.41 17.76 18.27 18.27 456,000
Nov 19, 2024 17.87 18.51 17.72 18.15 18.15 433,500
Nov 18, 2024 19.00 19.38 17.49 17.77 17.77 839,700
Nov 15, 2024 20.72 20.72 18.48 19.00 19.00 505,100
Nov 14, 2024 20.64 20.92 20.28 20.50 20.50 249,700
Nov 13, 2024 20.59 21.18 20.38 20.56 20.56 855,300
Nov 12, 2024 21.03 22.07 20.74 20.75 20.75 496,500
Nov 11, 2024 21.99 22.00 21.01 21.29 21.29 542,000
Nov 8, 2024 22.60 23.26 21.66 21.78 21.78 824,500
Nov 7, 2024 22.00 23.00 22.00 22.72 22.72 383,800
Nov 6, 2024 22.97 23.57 21.56 22.55 22.55 669,400
Nov 5, 2024 19.28 22.75 19.28 22.50 22.50 1,990,500
Nov 4, 2024 19.59 20.04 19.22 19.38 19.38 401,800
Nov 1, 2024 19.05 20.60 19.00 19.59 19.59 570,500
Oct 31, 2024 18.59 19.35 18.50 19.01 19.01 260,900
Oct 30, 2024 18.59 19.20 18.37 18.88 18.88 248,400
Oct 29, 2024 17.94 19.01 17.77 18.80 18.80 424,500
Oct 28, 2024 17.30 18.01 17.23 18.00 18.00 973,600
Oct 25, 2024 18.29 18.29 17.12 17.27 17.27 574,700
Oct 24, 2024 19.25 19.79 18.34 18.34 18.34 1,647,800
Oct 23, 2024 18.22 18.46 17.86 18.11 18.11 323,700
Oct 22, 2024 18.01 18.32 17.69 18.10 18.10 423,500
Oct 21, 2024 18.23 18.71 17.95 18.20 18.20 305,400
Oct 18, 2024 18.35 18.55 18.12 18.32 18.32 279,200
Oct 17, 2024 18.23 18.79 17.90 18.21 18.21 482,600
Oct 16, 2024 18.49 18.51 17.95 18.35 18.35 509,500
Oct 15, 2024 18.10 18.62 17.91 18.46 18.46 411,100
Oct 14, 2024 19.22 19.22 18.28 18.29 18.29 250,400
Oct 11, 2024 18.37 19.25 18.00 19.00 19.00 1,172,100
Oct 10, 2024 18.12 18.68 18.12 18.32 18.32 332,700
Oct 9, 2024 18.40 18.76 18.16 18.30 18.30 348,000
Oct 8, 2024 18.61 18.78 18.27 18.39 18.39 357,600
Oct 7, 2024 19.03 19.35 18.68 18.73 18.73 417,900
Oct 4, 2024 20.25 20.25 18.86 18.97 18.97 631,200
Oct 3, 2024 19.97 20.30 19.52 19.66 19.66 755,200
Oct 2, 2024 20.18 20.67 20.00 20.00 20.00 313,200
Oct 1, 2024 19.93 20.63 19.53 20.41 20.41 623,200
Sep 30, 2024 21.20 21.27 19.81 20.00 20.00 1,429,900
Sep 27, 2024 20.62 22.03 20.36 21.33 21.33 317,600
Sep 26, 2024 20.19 21.01 19.53 20.82 20.82 353,900
Sep 25, 2024 20.68 20.68 20.10 20.34 20.34 359,400
Sep 24, 2024 19.46 20.42 19.46 20.35 20.35 364,500
Sep 23, 2024 19.32 21.03 18.79 19.55 19.55 391,700
Sep 20, 2024 19.64 20.16 18.97 19.26 19.26 793,500
Sep 19, 2024 19.87 20.18 19.81 19.86 19.86 285,300
Sep 18, 2024 19.22 20.44 19.10 19.74 19.74 574,900
Sep 17, 2024 19.31 19.66 18.87 19.06 19.06 502,800
Sep 16, 2024 19.41 19.70 19.13 19.27 19.27 617,200
Sep 13, 2024 19.30 20.43 19.16 19.27 19.27 386,800
Sep 12, 2024 20.07 20.60 19.26 19.30 19.30 410,000
Sep 11, 2024 20.25 20.41 20.11 20.20 20.20 295,300
Sep 10, 2024 20.57 20.60 20.00 20.11 20.11 421,700
Sep 9, 2024 21.38 21.64 20.40 20.59 20.59 646,200
Sep 6, 2024 21.31 21.47 20.34 21.37 21.37 514,900
Sep 5, 2024 21.67 22.05 21.17 21.39 21.39 406,800
Sep 4, 2024 21.74 22.22 20.68 21.58 21.58 368,200
Sep 3, 2024 21.81 22.52 21.08 21.94 21.94 813,200
Aug 30, 2024 21.50 22.62 21.48 21.88 21.88 280,700
Aug 29, 2024 20.59 23.20 20.27 21.58 21.58 1,555,200
Aug 28, 2024 20.28 20.76 19.56 20.26 20.26 340,400
Aug 27, 2024 19.46 20.54 19.35 20.45 20.45 259,600
Aug 26, 2024 18.69 19.93 18.36 19.65 19.65 490,600
Aug 23, 2024 18.86 19.23 18.58 18.60 18.60 362,900
Aug 22, 2024 19.51 19.64 18.59 18.62 18.62 156,700
Aug 21, 2024 19.50 19.54 18.94 19.21 19.21 289,300
Aug 20, 2024 20.15 20.15 19.27 19.32 19.32 136,000
Aug 19, 2024 19.80 20.08 19.63 20.00 20.00 111,000
Aug 16, 2024 19.92 20.48 19.65 19.88 19.88 177,200
Aug 15, 2024 20.04 20.47 19.43 19.99 19.99 291,000
Aug 14, 2024 20.83 20.83 19.66 19.92 19.92 470,000
Aug 13, 2024 20.24 20.93 19.93 20.70 20.70 410,300
Aug 12, 2024 20.28 20.55 19.76 19.92 19.92 117,100
Aug 9, 2024 19.96 20.48 19.60 20.39 20.39 177,400
Aug 8, 2024 19.63 20.38 19.52 20.18 20.18 321,400
Aug 7, 2024 20.21 20.89 19.45 19.62 19.62 535,300
Aug 6, 2024 18.50 21.40 17.94 19.87 19.87 997,800
Aug 5, 2024 18.31 19.30 18.02 18.79 18.79 600,900
Aug 2, 2024 19.25 19.51 18.41 19.21 19.21 510,400
Aug 1, 2024 20.60 20.91 19.15 19.54 19.54 558,900
Jul 31, 2024 20.09 20.79 19.50 20.68 20.68 354,500
Jul 30, 2024 19.48 20.09 19.02 19.92 19.92 530,600
Jul 29, 2024 19.60 20.06 19.20 19.48 19.48 838,700
Jul 26, 2024 20.05 20.44 19.44 19.60 19.60 333,100
Jul 25, 2024 21.00 21.15 18.99 19.79 19.79 2,313,100
Jul 24, 2024 21.44 21.92 21.18 21.75 21.75 630,800
Jul 23, 2024 21.53 22.15 21.35 21.52 21.52 554,000
Jul 22, 2024 22.22 22.45 21.16 21.58 21.58 540,600
Jul 19, 2024 22.00 22.00 20.55 21.38 21.38 385,700
Jul 18, 2024 21.75 22.28 21.46 21.73 21.73 597,600
Jul 17, 2024 21.91 22.52 21.32 21.67 21.67 437,800
Jul 16, 2024 21.68 22.25 21.68 22.02 22.02 973,800
Jul 15, 2024 21.31 21.90 20.93 21.25 21.25 938,700
Jul 12, 2024 21.00 22.83 20.61 21.71 21.71 1,621,700
Jul 11, 2024 19.65 21.00 19.65 20.95 20.95 693,800
Jul 10, 2024 19.48 20.13 19.28 19.66 19.66 748,100
Jul 9, 2024 18.44 19.20 17.93 19.20 19.20 398,000
Jul 8, 2024 18.55 19.30 18.23 18.54 18.54 449,700
Jul 5, 2024 17.96 18.53 17.86 18.53 18.53 272,100
Jul 3, 2024 18.11 18.17 17.48 17.98 17.98 316,800
Jul 2, 2024 18.57 18.57 17.78 18.00 18.00 519,800
Jul 1, 2024 18.35 19.37 18.30 18.73 18.73 498,000
Jun 28, 2024 18.67 18.87 17.83 18.34 18.34 809,900
Jun 27, 2024 17.05 19.47 16.85 18.73 18.73 1,447,100
Jun 26, 2024 17.22 17.37 16.88 17.16 17.16 281,200
Jun 25, 2024 16.81 17.77 16.56 17.22 17.22 648,100
Jun 24, 2024 17.75 17.86 16.81 16.93 16.93 554,300
Jun 21, 2024 17.42 17.94 17.30 17.79 17.79 1,289,500
Jun 20, 2024 17.40 18.15 17.10 17.50 17.50 689,000
Jun 18, 2024 18.18 18.51 17.46 17.54 17.54 524,800
Jun 17, 2024 18.32 18.35 17.27 18.05 18.05 831,700
Jun 14, 2024 18.17 18.50 17.66 17.77 17.77 521,000
Jun 13, 2024 18.44 18.78 18.14 18.30 18.30 410,900
Jun 12, 2024 18.00 18.78 18.00 18.44 18.44 310,000
Jun 11, 2024 18.54 18.54 17.68 18.16 18.16 721,500
Jun 10, 2024 18.60 19.17 18.26 18.50 18.50 466,400
Jun 7, 2024 19.14 19.97 18.53 18.62 18.62 494,900
Jun 6, 2024 18.31 19.27 18.24 19.17 19.17 409,300
Jun 5, 2024 18.95 18.95 18.20 18.45 18.45 720,300
Jun 4, 2024 0.06 Dividend
Jun 4, 2024 19.87 20.11 19.00 19.01 19.01 715,500
Jun 3, 2024 20.36 20.90 19.61 20.11 20.05 372,200
May 31, 2024 19.60 20.89 19.44 20.32 20.26 650,400
May 30, 2024 19.68 19.99 19.30 19.57 19.51 338,200
May 29, 2024 19.60 19.72 19.02 19.16 19.10 389,600
May 28, 2024 19.39 20.39 19.20 19.50 19.44 592,300
May 24, 2024 20.37 20.60 19.81 19.97 19.91 412,400
May 23, 2024 19.70 21.28 19.43 20.15 20.09 1,159,000
May 22, 2024 19.14 20.09 18.85 19.39 19.33 685,400
May 21, 2024 20.07 20.98 19.15 19.26 19.20 690,300
May 20, 2024 20.69 22.36 20.08 20.15 20.09 760,900
May 17, 2024 21.00 21.14 20.21 20.71 20.65 1,102,100
May 16, 2024 20.84 21.26 20.01 20.91 20.85 612,900
May 15, 2024 21.42 21.87 20.41 20.52 20.46 877,800
May 14, 2024 22.95 22.95 20.99 21.34 21.28 882,300
May 13, 2024 22.25 23.96 22.21 22.59 22.52 947,000
May 10, 2024 21.00 22.40 20.51 21.82 21.76 2,410,900
May 9, 2024 24.19 24.19 20.01 21.10 21.04 4,692,300
May 8, 2024 27.60 27.61 26.39 26.91 26.83 575,700
May 7, 2024 26.76 28.08 26.21 27.64 27.56 381,800
May 6, 2024 26.45 26.72 26.00 26.67 26.59 231,500
May 3, 2024 27.19 27.72 26.04 26.45 26.37 277,700
May 2, 2024 28.63 28.63 26.28 26.81 26.73 318,200
May 1, 2024 27.71 28.77 27.71 28.23 28.15 247,000
Apr 30, 2024 27.26 28.57 27.26 28.04 27.96 366,000
Apr 29, 2024 27.53 28.16 27.32 27.42 27.34 386,400
Apr 26, 2024 27.98 28.17 27.35 27.54 27.46 335,600
Apr 25, 2024 26.85 27.54 26.47 27.52 27.44 588,800
Apr 24, 2024 27.55 27.95 27.14 27.31 27.23 190,400
Apr 23, 2024 26.61 27.88 26.58 27.22 27.14 233,100
Apr 22, 2024 27.11 27.67 26.52 26.54 26.46 277,100
Apr 19, 2024 28.48 28.50 26.53 26.73 26.65 669,400
Apr 18, 2024 28.50 29.11 27.31 28.40 28.32 940,900
Apr 17, 2024 29.00 29.67 28.80 28.86 28.78 186,200
Apr 16, 2024 29.51 29.60 28.94 28.97 28.89 164,900
Apr 15, 2024 29.70 29.81 29.00 29.45 29.37 240,200
Apr 12, 2024 28.51 29.40 28.50 29.39 29.31 289,300
Apr 11, 2024 29.16 29.82 28.98 29.00 28.92 303,800
Apr 10, 2024 28.85 30.10 28.85 29.00 28.92 153,800
Apr 9, 2024 28.69 29.43 28.54 29.33 29.25 234,500
Apr 8, 2024 29.42 29.67 28.76 28.88 28.80 119,000
Apr 5, 2024 29.78 30.06 28.70 28.98 28.90 493,100
Apr 4, 2024 29.98 31.41 29.75 30.30 30.21 273,000
Apr 3, 2024 30.87 31.61 29.54 30.09 30.00 496,300
Apr 2, 2024 32.98 32.98 30.12 30.76 30.67 446,600
Apr 1, 2024 32.35 32.38 31.21 31.33 31.24 322,200
Mar 28, 2024 31.31 32.14 30.77 32.10 32.01 298,600
Mar 27, 2024 32.40 33.49 31.00 31.87 31.78 395,100
Mar 26, 2024 32.20 32.32 30.89 31.79 31.70 842,500
Mar 25, 2024 31.39 32.48 30.54 31.42 31.33 994,600
Mar 22, 2024 28.10 31.38 28.10 31.01 30.92 3,460,200
Mar 21, 2024 26.48 29.62 25.52 28.31 28.23 767,600
Mar 20, 2024 29.07 29.33 27.57 27.64 27.56 161,200
Mar 19, 2024 29.01 29.72 29.01 29.17 29.09 221,200
Mar 18, 2024 30.05 30.16 29.11 29.45 29.37 210,000
Mar 15, 2024 29.70 30.46 29.36 29.98 29.89 254,200
Mar 14, 2024 29.74 29.87 29.33 29.55 29.46 187,500
Mar 13, 2024 28.44 29.88 28.44 29.87 29.78 236,900
Mar 12, 2024 28.26 30.01 28.22 28.43 28.35 409,600
Mar 11, 2024 28.87 29.83 28.50 28.55 28.47 273,900
Mar 8, 2024 28.91 30.67 28.91 29.35 29.27 430,600
Mar 7, 2024 29.94 31.98 29.05 30.38 30.29 870,600
Mar 6, 2024 32.03 33.10 31.95 33.10 33.00 203,000
Mar 5, 2024 32.50 32.50 31.55 32.04 31.95 175,800
Mar 4, 2024 32.45 33.28 31.70 32.48 32.39 265,900
Mar 1, 2024 32.90 34.00 32.49 32.59 32.50 381,800
Feb 29, 2024 31.30 33.30 30.83 33.15 33.05 202,200
Feb 28, 2024 31.01 31.41 30.19 30.92 30.83 170,800
Feb 27, 2024 32.24 32.50 30.81 30.81 30.72 156,100
Feb 26, 2024 32.03 32.92 31.82 32.67 32.58 168,300
Feb 23, 2024 30.40 32.44 30.01 32.17 32.08 253,700
Feb 22, 2024 31.56 31.60 30.49 30.57 30.48 222,100
Feb 21, 2024 30.45 31.29 30.07 30.84 30.75 449,600
Feb 20, 2024 31.17 31.98 30.07 30.07 29.98 550,300
Feb 16, 2024 32.49 32.49 30.78 31.67 31.58 298,000
Feb 15, 2024 31.50 32.84 29.90 32.09 32.00 957,700
Feb 14, 2024 32.53 33.38 31.77 33.38 33.28 168,200
Feb 13, 2024 32.87 32.87 32.18 32.37 32.28 89,000
Feb 12, 2024 32.93 33.14 32.11 33.13 33.03 148,700
Feb 9, 2024 33.56 33.71 32.51 32.60 32.51 205,400
Feb 8, 2024 33.75 34.35 32.50 33.73 33.63 175,600
Feb 7, 2024 34.16 34.73 33.59 34.00 33.90 195,600
Feb 6, 2024 34.51 34.71 33.15 34.16 34.06 200,800
Feb 5, 2024 33.33 34.54 32.77 34.28 34.18 240,600
Feb 2, 2024 33.16 33.75 32.33 33.06 32.96 275,600
Feb 1, 2024 32.32 33.47 31.40 33.26 33.16 237,700
Jan 31, 2024 32.05 32.54 31.59 31.74 31.65 291,900
Jan 30, 2024 31.75 32.19 31.35 32.11 32.02 129,300
Jan 29, 2024 31.80 31.82 30.96 31.75 31.66 205,600
Jan 26, 2024 30.60 31.83 30.13 31.72 31.63 271,200
Jan 25, 2024 30.27 31.35 29.33 30.73 30.64 145,800
Jan 24, 2024 30.04 30.50 29.35 30.37 30.28 226,900
Jan 23, 2024 28.70 29.58 28.15 29.52 29.43 154,700
Jan 22, 2024 28.29 28.62 27.02 28.60 28.52 107,700
Jan 19, 2024 27.29 28.34 27.10 28.34 28.26 114,100
Jan 18, 2024 27.41 27.71 26.80 27.45 27.37 113,400
Jan 17, 2024 27.93 28.05 27.32 27.46 27.38 156,700
Jan 16, 2024 27.47 28.32 27.19 28.18 28.10 209,100
Jan 12, 2024 28.10 28.36 27.49 27.62 27.54 367,100
Jan 11, 2024 27.70 28.20 27.10 27.95 27.87 205,400
Jan 10, 2024 27.38 27.68 26.18 27.60 27.52 121,000
Jan 9, 2024 26.36 27.19 26.05 27.13 27.05 194,900
Jan 8, 2024 26.62 27.25 26.10 26.85 26.77 246,300
Jan 5, 2024 26.13 26.96 25.52 26.33 26.25 202,200
Jan 4, 2024 25.80 26.55 25.13 25.59 25.52 369,400
Jan 3, 2024 26.62 27.18 25.24 25.34 25.27 236,800
Jan 2, 2024 27.07 27.24 25.60 26.57 26.49 256,800
Dec 29, 2023 27.38 28.83 27.19 27.29 27.21 106,400
Dec 28, 2023 27.57 28.36 27.43 27.67 27.59 158,100
Dec 27, 2023 27.65 27.85 26.86 27.30 27.22 125,000
Dec 26, 2023 27.52 27.52 26.53 27.26 27.18 133,200
Dec 22, 2023 27.78 28.11 26.71 27.34 27.26 165,300
Dec 21, 2023 28.50 28.76 27.20 27.25 27.17 282,900
Dec 20, 2023 28.03 29.04 27.47 28.22 28.14 371,900
Dec 19, 2023 28.54 29.04 27.51 28.14 28.06 345,500
Dec 18, 2023 28.54 28.73 27.16 28.31 28.23 236,200
Dec 15, 2023 27.00 28.41 26.49 28.31 28.23 670,400
Dec 14, 2023 28.23 29.35 27.17 27.17 27.09 429,700
Dec 13, 2023 27.51 28.69 27.25 28.44 28.36 292,600
Dec 12, 2023 27.32 28.05 27.30 27.77 27.69 286,900
Dec 11, 2023 27.54 28.10 27.01 27.40 27.32 312,500
Dec 8, 2023 27.13 28.10 27.13 27.82 27.74 278,400
Dec 7, 2023 26.96 27.85 26.79 27.42 27.34 375,800
Dec 6, 2023 25.08 26.99 24.85 26.86 26.78 424,800
Dec 5, 2023 26.47 26.47 25.01 25.21 25.14 213,300
Dec 4, 2023 27.20 27.39 25.01 26.24 26.16 241,500
Dec 1, 2023 25.98 27.62 25.74 27.41 27.33 218,500
Nov 30, 2023 26.18 26.80 25.86 26.39 26.31 161,200
Nov 29, 2023 25.60 26.60 24.89 26.01 25.93 156,100
Nov 28, 2023 26.22 26.39 24.72 25.53 25.46 350,900
Nov 27, 2023 27.87 27.88 25.97 25.98 25.91 245,900
Nov 24, 2023 28.17 28.17 26.28 27.91 27.83 202,300
Nov 22, 2023 27.34 28.00 26.92 27.76 27.68 245,300

Related Tickers