NYSE : STVN
Stevanato Group S.p.A. — Price history
Healthcare · Medical Instruments & Supplies · Italy
Last price 20.24 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stevanato Group S.p.A. (STVN) closed at 19.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.51 | 20.8 | 19.03 | 19.38 | 557,638 | -4.25% |
| 2026-10-29 | 19.6 | 20.31 | 19.6 | 20.24 | 405,417 | +4.17% |
| 2026-10-28 | 19.71 | 19.88 | 19.31 | 19.43 | 277,604 | -1.07% |
| 2026-10-27 | 19.85 | 19.88 | 19.28 | 19.64 | 250,525 | -1.21% |
| 2026-10-26 | 19.47 | 19.88 | 18.942 | 19.88 | 182,974 | +2.00% |
| 2026-10-23 | 19.46 | 19.765 | 19.24 | 19.49 | 403,467 | -0.05% |
| 2026-10-22 | 18.88 | 19.9 | 18.83 | 19.5 | 961,520 | +3.61% |
| 2026-10-21 | 18.82 | 19.175 | 18.66 | 18.82 | 408,187 | -1.00% |
| 2026-10-20 | 18.88 | 19.07 | 18.76 | 19.01 | 261,859 | -0.05% |
| 2026-10-19 | 18.89 | 19.07 | 18.66 | 19.02 | 560,380 | +0.63% |
| 2026-10-16 | 19.27 | 19.27 | 18.51 | 18.9 | 277,778 | -1.82% |
| 2026-10-15 | 19.3 | 19.56 | 19.15 | 19.25 | 428,511 | -0.31% |
| 2026-10-14 | 19.11 | 19.54 | 19.01 | 19.31 | 360,566 | +0.26% |
| 2026-10-13 | 19.2 | 19.478 | 18.82 | 19.26 | 398,475 | +0.10% |
| 2026-10-12 | 19.755 | 19.755 | 19.1 | 19.24 | 301,080 | -0.82% |
| 2026-10-09 | 19.22 | 19.82 | 19.22 | 19.4 | 267,097 | +0.99% |
| 2026-10-08 | 19.44 | 19.55 | 19 | 19.21 | 233,051 | -1.18% |
| 2026-10-07 | 19.61 | 19.86 | 19.18 | 19.44 | 285,689 | -2.11% |
| 2026-10-06 | 20.21 | 20.91 | 19.64 | 19.86 | 236,030 | -0.95% |
| 2026-10-05 | 20.2 | 20.415 | 19.88 | 20.05 | 652,575 | -0.74% |
| 2026-10-02 | 20.07 | 20.51 | 19.84 | 20.2 | 189,920 | +1.10% |
| 2026-10-01 | 20.7 | 20.799 | 19.51 | 19.98 | 202,847 | -4.77% |
| 2026-09-30 | 21.415 | 21.52 | 20.94 | 20.98 | 192,807 | -1.04% |
| 2026-09-29 | 21.25 | 21.395 | 20.89 | 21.2 | 176,153 | -0.98% |
| 2026-09-28 | 21.03 | 21.565 | 20.81 | 21.41 | 306,631 | +1.33% |
| 2026-09-25 | 21.26 | 21.39 | 20.74 | 21.13 | 255,919 | -1.17% |
| 2026-09-24 | 21.5 | 21.72 | 20.91 | 21.38 | 191,737 | -1.43% |
| 2026-09-23 | 21.51 | 21.79 | 20.905 | 21.69 | 205,775 | -0.05% |
| 2026-09-22 | 21.42 | 21.91 | 21.066 | 21.7 | 217,338 | +0.88% |
| 2026-09-21 | 21.91 | 22.17 | 21.185 | 21.51 | 475,480 | -0.88% |
| 2026-09-18 | 22.6 | 23.254 | 21.61 | 21.7 | 265,531 | -4.28% |
| 2026-09-17 | 22.66 | 23.18 | 22.53 | 22.67 | 507,117 | +0.62% |
| 2026-09-16 | 21.51 | 22.53 | 21.43 | 22.53 | 603,436 | +4.60% |
| 2026-09-15 | 21.15 | 21.87 | 20.63 | 21.54 | 295,145 | +1.03% |
| 2026-09-14 | 20.61 | 21.33 | 20.03 | 21.32 | 265,866 | +2.01% |
| 2026-09-11 | 20.96 | 21.35 | 20.71 | 20.9 | 885,736 | -0.24% |
| 2026-09-10 | 20.09 | 20.98 | 20.07 | 20.95 | 279,116 | +3.51% |
| 2026-09-09 | 20.25 | 20.78 | 20 | 20.24 | 221,237 | -0.39% |
| 2026-09-08 | 20.49 | 20.66 | 20.22 | 20.32 | 205,626 | -0.93% |
| 2026-09-04 | 20.26 | 20.6 | 19.74 | 20.51 | 212,892 | -0.15% |
| 2026-09-03 | 20.71 | 20.79 | 20.401 | 20.54 | 168,964 | -0.92% |
| 2026-09-02 | 20.64 | 21.23 | 20.47 | 20.73 | 217,193 | +0.10% |
| 2026-09-01 | 21.24 | 21.35 | 20.63 | 20.71 | 253,859 | -3.36% |
| 2026-08-31 | 21.8 | 21.8 | 20.93 | 21.43 | 335,717 | +1.90% |
| 2026-08-28 | 22.23 | 22.26 | 20.86 | 21.03 | 344,069 | -5.70% |
| 2026-08-27 | 22.28 | 22.64 | 22.06 | 22.3 | 306,263 | -0.36% |
| 2026-08-26 | 22.56 | 23 | 22.25 | 22.38 | 499,243 | -1.41% |
| 2026-08-25 | 22.24 | 23.08 | 22 | 22.7 | 204,603 | +1.93% |
| 2026-08-24 | 22.45 | 23.18 | 22.27 | 22.27 | 1,309,698 | -1.46% |
| 2026-08-21 | 22.4 | 22.68 | 22.195 | 22.6 | 291,487 | +1.12% |
| 2026-08-20 | 21.58 | 22.4 | 21.51 | 22.35 | 384,376 | +2.95% |
| 2026-08-19 | 21.55 | 21.8 | 21.249 | 21.71 | 463,636 | +2.41% |
| 2026-08-18 | 21.02 | 21.34 | 21.02 | 21.2 | 477,096 | -0.28% |
| 2026-08-17 | 21.21 | 21.51 | 20.87 | 21.26 | 560,176 | +0.95% |
| 2026-08-14 | 21.46 | 21.551 | 20.97 | 21.06 | 445,356 | -2.14% |
| 2026-08-13 | 21.24 | 21.61 | 20.95 | 21.52 | 571,496 | +1.27% |
| 2026-08-12 | 21.05 | 21.4 | 20.59 | 21.25 | 622,253 | +0.95% |
| 2026-08-11 | 20.35 | 21.26 | 20.35 | 21.05 | 446,313 | +2.28% |
| 2026-08-10 | 19.99 | 20.8 | 19.99 | 20.58 | 501,627 | +1.53% |
| 2026-08-07 | 20.05 | 20.42 | 19.95 | 20.27 | 306,404 | -0.10% |
| 2026-08-06 | 19.99 | 20.3 | 19.799 | 20.29 | 386,408 | +0.95% |
| 2026-08-05 | 19.76 | 20.64 | 19.76 | 20.1 | 414,555 | +2.29% |
| 2026-08-04 | 20.1 | 20.42 | 19 | 19.65 | 1,022,963 | -4.57% |
| 2026-08-03 | 19.74 | 20.85 | 19.74 | 20.59 | 786,535 | +3.73% |
| 2026-07-31 | 20.24 | 20.41 | 19.67 | 19.85 | 204,076 | -1.73% |
| 2026-07-30 | 20.2 | 20.41 | 19.46 | 20.2 | 270,259 | -1.03% |
| 2026-07-29 | 20 | 20.99 | 19.92 | 20.41 | 473,795 | +1.29% |
| 2026-07-28 | 19.93 | 20.38 | 19.75 | 20.15 | 469,161 | +1.77% |
| 2026-07-27 | 19.69 | 20 | 19.22 | 19.8 | 353,732 | +0.61% |
| 2026-07-24 | 19.55 | 19.8 | 19.12 | 19.68 | 336,366 | +1.44% |
| 2026-07-23 | 19.57 | 19.884 | 19.15 | 19.4 | 291,132 | +0.15% |
| 2026-07-22 | 19.19 | 19.51 | 18.88 | 19.37 | 212,223 | +1.41% |
| 2026-07-21 | 19.01 | 19.5 | 18.89 | 19.1 | 261,994 | -0.26% |
| 2026-07-20 | 19 | 19.44 | 18.79 | 19.15 | 307,043 | -0.10% |
| 2026-07-17 | 19.79 | 20.07 | 19.13 | 19.17 | 268,828 | -4.63% |
| 2026-07-16 | 18.99 | 20.16 | 18.74 | 20.1 | 234,904 | +6.35% |
| 2026-07-15 | 19.82 | 20.175 | 18.9 | 18.9 | 221,822 | -4.64% |
| 2026-07-14 | 19.99 | 20.195 | 19.71 | 19.82 | 254,208 | +0.20% |
| 2026-07-13 | 19.37 | 19.89 | 19.37 | 19.78 | 174,241 | +0.97% |
| 2026-07-10 | 19.75 | 20.27 | 19.4 | 19.59 | 353,450 | -0.81% |
| 2026-07-09 | 19.36 | 20.16 | 19.34 | 19.75 | 298,604 | +2.23% |
| 2026-07-08 | 19.3 | 19.46 | 18.715 | 19.32 | 298,531 | -1.38% |
| 2026-07-07 | 19.64 | 19.79 | 19.055 | 19.59 | 483,668 | +1.61% |
| 2026-07-06 | 19 | 19.45 | 18.79 | 19.28 | 234,691 | +1.47% |
| 2026-07-02 | 18.6 | 19.02 | 18.57 | 19 | 337,541 | +3.60% |
| 2026-07-01 | 18.05 | 18.48 | 17.83 | 18.34 | 231,957 | +1.49% |
| 2026-06-30 | 17.56 | 18.41 | 17.56 | 18.07 | 323,991 | +4.09% |
| 2026-06-29 | 18.05 | 18.19 | 17.23 | 17.36 | 254,519 | -2.69% |
| 2026-06-26 | 18.06 | 18.67 | 17.35 | 17.84 | 327,959 | -2.99% |
| 2026-06-25 | 17.46 | 18.67 | 17.21 | 18.39 | 243,187 | +6.67% |
| 2026-06-24 | 16.91 | 17.435 | 16.91 | 17.24 | 473,012 | +2.19% |
| 2026-06-23 | 16.85 | 17.24 | 16.5 | 16.87 | 295,687 | -0.41% |
| 2026-06-22 | 17.51 | 18.01 | 16.93 | 16.94 | 381,540 | -3.42% |
| 2026-06-18 | 17.36 | 17.81 | 17.35 | 17.54 | 263,915 | +2.81% |
| 2026-06-17 | 16.53 | 17.74 | 16.5 | 17.06 | 492,568 | +3.33% |
| 2026-06-16 | 16.98 | 17.17 | 16.27 | 16.51 | 505,873 | -0.72% |
| 2026-06-15 | 17.52 | 17.52 | 16.56 | 16.63 | 561,081 | -2.63% |
| 2026-06-12 | 17.4 | 17.61 | 16.93 | 17.08 | 538,773 | -1.21% |
| 2026-06-11 | 17.01 | 17.29 | 16.61 | 17.29 | 822,257 | +0.60% |
| 2026-06-10 | 17.87 | 18.459 | 16.91 | 17.25 | 471,081 | -4.70% |
| 2026-06-09 | 18.25 | 18.8 | 17.82 | 18.1 | 484,641 | +0.56% |
| 2026-06-08 | 18.53 | 18.78 | 17.92 | 18 | 331,147 | -2.49% |
| 2026-06-05 | 19.29 | 19.77 | 18.27 | 18.46 | 354,268 | -0.27% |
| 2026-06-04 | 18.53 | 18.96 | 18.47 | 18.51 | 182,618 | -0.11% |
| 2026-06-03 | 18.32 | 18.79 | 17.96 | 18.53 | 474,218 | -1.38% |
| 2026-06-02 | 18.78 | 18.99 | 18.52 | 18.79 | 153,627 | -0.42% |
| 2026-06-01 | 18.59 | 18.905 | 18.13 | 18.87 | 225,145 | +1.13% |
| 2026-05-29 | 18.71 | 19.32 | 18.55 | 18.66 | 423,508 | +0.00% |
| 2026-05-28 | 18.08 | 18.86 | 18.08 | 18.66 | 159,307 | +3.27% |
| 2026-05-27 | 18.21 | 18.35 | 17.84 | 18.07 | 131,224 | +0.56% |
| 2026-05-26 | 18.16 | 18.56 | 17.97 | 17.97 | 147,163 | -0.22% |
| 2026-05-22 | 17.84 | 18.44 | 17.84 | 18.01 | 218,678 | +0.90% |
| 2026-05-21 | 18.25 | 18.29 | 17.62 | 17.85 | 193,685 | +0.56% |
| 2026-05-20 | 17.32 | 17.93 | 17.239 | 17.75 | 379,076 | +2.42% |
| 2026-05-19 | 17.23 | 17.82 | 17.23 | 17.33 | 295,873 | -2.59% |
| 2026-05-18 | 17.77 | 18.22 | 17.48 | 17.79 | 324,820 | -1.11% |
| 2026-05-15 | 17.67 | 18 | 17.38 | 17.99 | 444,957 | +0.00% |
| 2026-05-14 | 17.78 | 18.07 | 17.57 | 17.99 | 366,432 | +0.73% |
| 2026-05-13 | 18.24 | 18.62 | 17.31 | 17.86 | 421,404 | -2.08% |
| 2026-05-12 | 17.94 | 18.51 | 17.89 | 18.24 | 565,267 | -0.22% |