Stevanato Group S.p.A. STVN
15.80 USD +1.44 (+10.03%)
Regular-session close
15.49 -0.31 -1.96%
After hours · Nov 13, 4:35 PM ET
14.41 Day range 16.05
13.21 52-week range 23.43
- YTD
- -21.47%
- 1 year
- -30.27%
STVN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.67 | 16.05 | 14.41 | 15.80 | +1.44 | +10.03% | 1,457,029 |
| Nov 12, 2026 | 13.80 | 14.76 | 13.86 | 14.36 | +0.45 | +3.24% | 878,921 |
| Nov 11, 2026 | 13.94 | 14.11 | 13.70 | 13.91 | +0.38 | +2.81% | 1,041,312 |
| Nov 10, 2026 | 13.52 | 13.94 | 13.18 | 13.53 | -0.20 | -1.46% | 476,500 |
| Nov 9, 2026 | 13.60 | 14.08 | 13.40 | 13.73 | +0.16 | +1.18% | 1,004,900 |
| Nov 6, 2026 | 13.23 | 13.65 | 12.85 | 13.57 | +0.36 | +2.73% | 1,365,000 |
| Nov 5, 2026 | 13.24 | 14.00 | 13.03 | 13.21 | -0.23 | -1.71% | 4,493,900 |
| Nov 4, 2026 | 13.94 | 14.00 | 12.05 | 13.44 | -0.66 | -4.68% | 4,406,600 |
| Nov 3, 2026 | 15.94 | 15.94 | 13.03 | 14.10 | -5.64 | -28.57% | 4,783,300 |
| Nov 2, 2026 | 19.62 | 20.26 | 19.47 | 19.74 | +0.36 | +1.86% | 772,300 |
| Oct 30, 2026 | 20.51 | 20.80 | 19.03 | 19.38 | -0.86 | -4.25% | 557,600 |
| Oct 29, 2026 | 19.60 | 20.31 | 19.60 | 20.24 | +0.81 | +4.17% | 405,400 |
| Oct 28, 2026 | 19.71 | 19.88 | 19.31 | 19.43 | -0.21 | -1.07% | 277,600 |
| Oct 27, 2026 | 19.85 | 19.88 | 19.28 | 19.64 | -0.24 | -1.21% | 250,500 |
| Oct 26, 2026 | 19.47 | 19.88 | 18.94 | 19.88 | +0.39 | +2.00% | 183,000 |
| Oct 23, 2026 | 19.46 | 19.76 | 19.24 | 19.49 | -0.01 | -0.05% | 403,500 |
| Oct 22, 2026 | 18.88 | 19.90 | 18.83 | 19.50 | +0.68 | +3.61% | 961,500 |
| Oct 21, 2026 | 18.82 | 19.17 | 18.66 | 18.82 | -0.19 | -1.00% | 408,100 |
| Oct 20, 2026 | 18.88 | 19.07 | 18.76 | 19.01 | -0.01 | -0.05% | 261,900 |
| Oct 19, 2026 | 18.89 | 19.07 | 18.66 | 19.02 | +0.12 | +0.63% | 560,400 |
| Oct 16, 2026 | 19.27 | 19.27 | 18.51 | 18.90 | -0.35 | -1.82% | 277,800 |
| Oct 15, 2026 | 19.30 | 19.56 | 19.15 | 19.25 | -0.06 | -0.31% | 428,500 |
| Oct 14, 2026 | 19.11 | 19.54 | 19.01 | 19.31 | +0.05 | +0.26% | 360,600 |
| Oct 13, 2026 | 19.20 | 19.48 | 18.82 | 19.26 | +0.02 | +0.10% | 398,500 |
| Oct 12, 2026 | 19.75 | 19.75 | 19.10 | 19.24 | -0.16 | -0.82% | 301,100 |
| Oct 9, 2026 | 19.22 | 19.82 | 19.22 | 19.40 | +0.19 | +0.99% | 267,100 |
| Oct 8, 2026 | 19.44 | 19.55 | 19.00 | 19.21 | -0.23 | -1.18% | 233,100 |
| Oct 7, 2026 | 19.61 | 19.86 | 19.18 | 19.44 | -0.42 | -2.11% | 285,700 |
| Oct 6, 2026 | 20.21 | 20.91 | 19.64 | 19.86 | -0.19 | -0.95% | 236,000 |
| Oct 5, 2026 | 20.20 | 20.42 | 19.88 | 20.05 | -0.15 | -0.74% | 652,600 |
| Oct 2, 2026 | 20.07 | 20.51 | 19.84 | 20.20 | +0.22 | +1.10% | 189,900 |
| Oct 1, 2026 | 20.70 | 20.80 | 19.51 | 19.98 | -1.00 | -4.77% | 202,800 |
| Sep 30, 2026 | 21.42 | 21.52 | 20.94 | 20.98 | -0.22 | -1.04% | 192,800 |
| Sep 29, 2026 | 21.25 | 21.40 | 20.89 | 21.20 | -0.21 | -0.98% | 205,900 |
| Sep 28, 2026 | 21.03 | 21.57 | 20.81 | 21.41 | +0.28 | +1.33% | 306,600 |
| Sep 25, 2026 | 21.26 | 21.39 | 20.74 | 21.13 | -0.25 | -1.17% | 286,200 |
| Sep 24, 2026 | 21.50 | 21.72 | 20.91 | 21.38 | -0.31 | -1.43% | 191,700 |
| Sep 23, 2026 | 21.51 | 21.79 | 20.91 | 21.69 | -0.01 | -0.05% | 205,800 |
| Sep 22, 2026 | 21.42 | 21.91 | 21.07 | 21.70 | +0.19 | +0.88% | 217,400 |
| Sep 21, 2026 | 21.91 | 22.17 | 21.18 | 21.51 | -0.19 | -0.88% | 475,500 |
| Sep 18, 2026 | 22.60 | 23.25 | 21.61 | 21.70 | -0.97 | -4.28% | 265,500 |
| Sep 17, 2026 | 22.66 | 23.18 | 22.53 | 22.67 | +0.14 | +0.62% | 507,100 |
| Sep 16, 2026 | 21.51 | 22.53 | 21.43 | 22.53 | +0.99 | +4.60% | 603,500 |
| Sep 15, 2026 | 21.15 | 21.87 | 20.63 | 21.54 | +0.22 | +1.03% | 295,100 |
| Sep 14, 2026 | 20.61 | 21.33 | 20.03 | 21.32 | +0.42 | +2.01% | 266,300 |
| Sep 11, 2026 | 20.96 | 21.35 | 20.71 | 20.90 | -0.05 | -0.24% | 885,700 |
| Sep 10, 2026 | 20.09 | 20.98 | 20.07 | 20.95 | +0.71 | +3.51% | 279,100 |
| Sep 9, 2026 | 20.25 | 20.78 | 20.00 | 20.24 | -0.08 | -0.39% | 221,200 |
| Sep 8, 2026 | 20.49 | 20.66 | 20.22 | 20.32 | -0.19 | -0.93% | 205,600 |
| Sep 4, 2026 | 20.26 | 20.60 | 19.74 | 20.51 | -0.03 | -0.15% | 212,900 |
| Sep 3, 2026 | 20.71 | 20.79 | 20.40 | 20.54 | -0.19 | -0.92% | 169,000 |
| Sep 2, 2026 | 20.64 | 21.23 | 20.47 | 20.73 | +0.02 | +0.10% | 217,200 |
| Sep 1, 2026 | 21.24 | 21.35 | 20.63 | 20.71 | -0.72 | -3.36% | 253,900 |
| Aug 31, 2026 | 21.80 | 21.80 | 20.93 | 21.43 | +0.40 | +1.90% | 335,700 |
| Aug 28, 2026 | 22.23 | 22.26 | 20.86 | 21.03 | -1.27 | -5.70% | 344,100 |
| Aug 27, 2026 | 22.28 | 22.64 | 22.06 | 22.30 | -0.08 | -0.36% | 306,300 |
| Aug 26, 2026 | 22.56 | 23.00 | 22.25 | 22.38 | -0.32 | -1.41% | 499,200 |
| Aug 25, 2026 | 22.24 | 23.08 | 22.00 | 22.70 | +0.43 | +1.93% | 204,600 |
| Aug 24, 2026 | 22.45 | 23.18 | 22.27 | 22.27 | -0.33 | -1.46% | 1,309,700 |
| Aug 21, 2026 | 22.40 | 22.68 | 22.19 | 22.60 | +0.25 | +1.12% | 291,500 |
| Aug 20, 2026 | 21.58 | 22.40 | 21.51 | 22.35 | +0.64 | +2.95% | 384,400 |
| Aug 19, 2026 | 21.55 | 21.80 | 21.25 | 21.71 | +0.51 | +2.41% | 463,600 |
| Aug 18, 2026 | 21.02 | 21.34 | 21.02 | 21.20 | -0.06 | -0.28% | 477,100 |
| Aug 17, 2026 | 21.21 | 21.51 | 20.87 | 21.26 | +0.20 | +0.95% | 560,200 |
| Aug 14, 2026 | 21.46 | 21.55 | 20.97 | 21.06 | -0.46 | -2.14% | 445,400 |
65 days, newest first. Daily bars as drawn on the STVN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.