Stevanato Group S.p.A. (STVN) Historical Stock Price Data | Complete Trading History - Stocknear

Stevanato Group S.p.A.

NYSE: STVN · Real-Time Price · USD
26.00
-0.40 (-1.52%)
At close: Oct 03, 2025, 3:59 PM
25.98
-0.08%
After-hours: Oct 03, 2025, 06:17 PM EDT

STVN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 26.53 26.87 25.96 25.98 25.98 -1.59% 253,447
Oct 2, 2025 26.37 27.10 25.60 26.40 26.40 0.61% 259,828
Oct 1, 2025 26.54 26.65 25.30 26.24 26.24 1.90% 414,100
Sep 30, 2025 25.20 26.25 24.81 25.75 25.75 1.02% 542,900
Sep 29, 2025 25.83 26.46 25.24 25.49 25.49 -0.66% 295,401
Sep 26, 2025 25.03 26.03 24.85 25.66 25.66 2.23% 378,417
Sep 25, 2025 26.83 26.89 25.03 25.10 25.10 -6.93% 372,262
Sep 24, 2025 28.00 28.00 26.58 26.97 26.97 0.90% 371,800
Sep 23, 2025 26.67 27.49 26.33 26.73 26.73 -0.74% 496,240
Sep 22, 2025 27.42 27.42 26.74 26.93 26.93 0.49% 527,200
Sep 19, 2025 27.30 27.95 26.72 26.80 26.80 -1.65% 403,400
Sep 18, 2025 27.25 27.66 26.77 27.25 27.25 1.19% 246,500
Sep 17, 2025 26.91 27.66 26.44 26.93 26.93 -1.10% 239,705
Sep 16, 2025 26.26 27.47 26.20 27.23 27.23 3.81% 445,327
Sep 15, 2025 26.67 27.08 26.09 26.23 26.23 -0.72% 382,748
Sep 12, 2025 27.41 27.41 25.40 26.42 26.42 -1.67% 542,477
Sep 11, 2025 26.11 27.19 25.87 26.87 26.87 3.99% 289,301
Sep 10, 2025 26.45 27.09 25.69 25.84 25.84 -2.67% 835,608
Sep 9, 2025 25.49 26.94 25.23 26.55 26.55 4.00% 816,700
Sep 8, 2025 24.67 25.96 24.30 25.53 25.53 5.71% 527,968
Page 1 of 53