Stevanato Group S.p.A. (STVN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

27.54

+0.02

(+0.07%)

At close: 04:00PM EDT

27.54

0.00

(0.00%)

After hours:

05:05PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	27.98	28.17	27.35	27.54	27.54	335,600
25 Apr 2024	26.85	27.54	26.47	27.52	27.52	588,800
24 Apr 2024	27.55	27.95	27.14	27.31	27.31	190,400
23 Apr 2024	26.61	27.88	26.58	27.22	27.22	233,100
22 Apr 2024	27.11	27.67	26.52	26.54	26.54	277,100
19 Apr 2024	28.48	28.50	26.53	26.73	26.73	669,400
18 Apr 2024	28.50	29.11	27.31	28.40	28.40	940,900
17 Apr 2024	29.00	29.67	28.80	28.86	28.86	186,200
16 Apr 2024	29.51	29.60	28.94	28.97	28.97	164,900
15 Apr 2024	29.70	29.81	29.00	29.45	29.45	240,200
12 Apr 2024	28.51	29.40	28.50	29.39	29.39	289,300
11 Apr 2024	29.16	29.82	28.98	29.00	29.00	303,800
10 Apr 2024	28.85	30.10	28.85	29.00	29.00	153,800
09 Apr 2024	28.69	29.43	28.54	29.33	29.33	234,500
08 Apr 2024	29.42	29.67	28.76	28.88	28.88	119,000
05 Apr 2024	29.78	30.06	28.70	28.98	28.98	493,100
04 Apr 2024	29.98	31.41	29.75	30.30	30.30	273,000
03 Apr 2024	30.87	31.61	29.54	30.09	30.09	496,300
02 Apr 2024	32.98	32.98	30.12	30.76	30.76	446,600
01 Apr 2024	32.35	32.38	31.21	31.33	31.33	322,200
28 Mar 2024	31.31	32.14	30.77	32.10	32.10	298,600
27 Mar 2024	32.40	33.49	31.00	31.87	31.87	395,100
26 Mar 2024	32.20	32.32	30.89	31.79	31.79	842,500
25 Mar 2024	31.39	32.48	30.54	31.42	31.42	994,600
22 Mar 2024	28.10	31.38	28.10	31.01	31.01	3,460,200
21 Mar 2024	26.48	29.62	25.52	28.31	28.31	767,600
20 Mar 2024	29.07	29.33	27.57	27.64	27.64	161,200
19 Mar 2024	29.01	29.72	29.01	29.17	29.17	221,200
18 Mar 2024	30.05	30.16	29.11	29.45	29.45	210,000
15 Mar 2024	29.70	30.46	29.36	29.98	29.98	254,200
14 Mar 2024	29.74	29.87	29.33	29.55	29.55	187,500
13 Mar 2024	28.44	29.88	28.44	29.87	29.87	236,900
12 Mar 2024	28.26	30.01	28.22	28.43	28.43	409,600
11 Mar 2024	28.87	29.83	28.50	28.55	28.55	273,900
08 Mar 2024	28.91	30.67	28.91	29.35	29.35	430,600
07 Mar 2024	29.94	31.98	29.05	30.38	30.38	870,600
06 Mar 2024	32.03	33.10	31.95	33.10	33.10	203,000
05 Mar 2024	32.50	32.50	31.55	32.04	32.04	175,800
04 Mar 2024	32.45	33.28	31.70	32.48	32.48	265,900
01 Mar 2024	32.90	34.00	32.49	32.59	32.59	381,800
29 Feb 2024	31.30	33.30	30.83	33.15	33.15	202,200
28 Feb 2024	31.01	31.41	30.19	30.92	30.92	170,800
27 Feb 2024	32.24	32.50	30.81	30.81	30.81	156,100
26 Feb 2024	32.03	32.92	31.82	32.67	32.67	168,300
23 Feb 2024	30.40	32.44	30.01	32.17	32.17	253,700
22 Feb 2024	31.56	31.60	30.49	30.57	30.57	222,100
21 Feb 2024	30.45	31.29	30.07	30.84	30.84	449,600
20 Feb 2024	31.17	31.98	30.07	30.07	30.07	550,300
16 Feb 2024	32.49	32.49	30.78	31.67	31.67	298,000
15 Feb 2024	31.50	32.84	29.90	32.09	32.09	957,700
14 Feb 2024	32.53	33.38	31.77	33.38	33.38	168,200
13 Feb 2024	32.87	32.87	32.18	32.37	32.37	89,000
12 Feb 2024	32.93	33.14	32.11	33.13	33.13	148,700
09 Feb 2024	33.56	33.71	32.51	32.60	32.60	205,400
08 Feb 2024	33.75	34.35	32.50	33.73	33.73	175,600
07 Feb 2024	34.16	34.73	33.59	34.00	34.00	195,600
06 Feb 2024	34.51	34.71	33.15	34.16	34.16	200,800
05 Feb 2024	33.33	34.54	32.77	34.28	34.28	240,600
02 Feb 2024	33.16	33.75	32.33	33.06	33.06	275,600
01 Feb 2024	32.32	33.47	31.40	33.26	33.26	237,700
31 Jan 2024	32.05	32.54	31.59	31.74	31.74	291,900
30 Jan 2024	31.75	32.19	31.35	32.11	32.11	129,300
29 Jan 2024	31.80	31.82	30.96	31.75	31.75	205,600
26 Jan 2024	30.60	31.83	30.13	31.72	31.72	271,200
25 Jan 2024	30.27	31.35	29.33	30.73	30.73	145,800
24 Jan 2024	30.04	30.50	29.35	30.37	30.37	226,900
23 Jan 2024	28.70	29.58	28.15	29.52	29.52	154,700
22 Jan 2024	28.29	28.62	27.02	28.60	28.60	107,700
19 Jan 2024	27.29	28.34	27.10	28.34	28.34	114,100
18 Jan 2024	27.41	27.71	26.80	27.45	27.45	113,400
17 Jan 2024	27.93	28.05	27.32	27.46	27.46	156,700
16 Jan 2024	27.47	28.32	27.19	28.18	28.18	209,100
12 Jan 2024	28.10	28.36	27.49	27.62	27.62	367,100
11 Jan 2024	27.70	28.20	27.10	27.95	27.95	205,400
10 Jan 2024	27.38	27.68	26.18	27.60	27.60	121,000
09 Jan 2024	26.36	27.19	26.05	27.13	27.13	194,900
08 Jan 2024	26.62	27.25	26.10	26.85	26.85	246,300
05 Jan 2024	26.13	26.96	25.52	26.33	26.33	202,200
04 Jan 2024	25.80	26.55	25.13	25.59	25.59	369,400
03 Jan 2024	26.62	27.18	25.24	25.34	25.34	236,800
02 Jan 2024	27.07	27.24	25.60	26.57	26.57	256,800
29 Dec 2023	27.38	28.83	27.19	27.29	27.29	106,400
28 Dec 2023	27.57	28.36	27.43	27.67	27.67	158,100
27 Dec 2023	27.65	27.85	26.86	27.30	27.30	125,000
26 Dec 2023	27.52	27.52	26.53	27.26	27.26	133,200
22 Dec 2023	27.78	28.11	26.71	27.34	27.34	165,300
21 Dec 2023	28.50	28.76	27.20	27.25	27.25	282,900
20 Dec 2023	28.03	29.04	27.47	28.22	28.22	371,900
19 Dec 2023	28.54	29.04	27.51	28.14	28.14	345,500
18 Dec 2023	28.54	28.73	27.16	28.31	28.31	236,200
15 Dec 2023	27.00	28.41	26.49	28.31	28.31	670,400
14 Dec 2023	28.23	29.35	27.17	27.17	27.17	429,700
13 Dec 2023	27.51	28.69	27.25	28.44	28.44	292,600
12 Dec 2023	27.32	28.05	27.30	27.77	27.77	286,900
11 Dec 2023	27.54	28.10	27.01	27.40	27.40	312,500
08 Dec 2023	27.13	28.10	27.13	27.82	27.82	278,400
07 Dec 2023	26.96	27.85	26.79	27.42	27.42	375,800
06 Dec 2023	25.08	26.99	24.85	26.86	26.86	424,800
05 Dec 2023	26.47	26.47	25.01	25.21	25.21	213,300
04 Dec 2023	27.20	27.39	25.01	26.24	26.24	241,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,649.50+1,454.74(+1.51%)

Stevanato Group S.p.A. (STVN)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,649.50
+1,454.74(+1.51%)