5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
+2.51%
3 MONTH PERFORMANCE
-5.15%
6 MONTH PERFORMANCE
+10.17%
YEAR-TO-DATE PERFORMANCE
-4.54%
1 YEAR PERFORMANCE
-25.82%
Stevanato Group S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $20.40 | $20.86 (2.25%) | $21.01 | $20.40 | 163,353 | $5.69 B |
| 04/29/2025 | $21.54 | $21.00 (-2.51%) | $21.70 | $20.79 | 338,936 | $5.73 B |
| 04/28/2025 | $21.85 | $21.58 (-1.24%) | $21.94 | $21.26 | 267,200 | $5.89 B |
| 04/25/2025 | $21.74 | $21.59 (-0.69%) | $21.80 | $21.14 | 218,244 | $5.89 B |
| 04/24/2025 | $22.03 | $21.89 (-0.64%) | $22.03 | $21.56 | 303,200 | $5.97 B |
| 04/23/2025 | $21.83 | $21.81 (-0.09%) | $22.46 | $21.52 | 156,017 | $5.95 B |
| 04/22/2025 | $21.90 | $21.61 (-1.32%) | $22.39 | $21.13 | 227,303 | $5.90 B |
| 04/21/2025 | $21.91 | $21.70 (-0.96%) | $21.91 | $21.16 | 142,700 | $5.92 B |
| 04/17/2025 | $21.40 | $21.86 (2.15%) | $22.13 | $20.73 | 349,240 | $5.96 B |
| 04/16/2025 | $22.50 | $22.08 (-1.87%) | $22.50 | $21.84 | 206,900 | $6.02 B |
| 04/15/2025 | $22.50 | $22.64 (0.62%) | $22.64 | $21.98 | 269,717 | $6.18 B |
| 04/14/2025 | $21.94 | $22.36 (1.91%) | $22.47 | $21.10 | 225,737 | $6.10 B |
| 04/11/2025 | $21.03 | $21.91 (4.18%) | $21.93 | $20.43 | 321,300 | $5.98 B |
| 04/10/2025 | $20.92 | $20.63 (-1.39%) | $20.92 | $19.44 | 490,600 | $5.63 B |
| 04/09/2025 | $18.23 | $20.64 (13.22%) | $20.91 | $18.18 | 369,212 | $5.63 B |
| 04/08/2025 | $19.75 | $18.57 (-5.97%) | $20.58 | $18.38 | 438,800 | $5.07 B |
| 04/07/2025 | $18.49 | $19.13 (3.46%) | $19.88 | $18.30 | 535,828 | $5.22 B |
| 04/04/2025 | $19.05 | $19.02 (-0.16%) | $20.37 | $18.22 | 404,800 | $5.19 B |
| 04/03/2025 | $21.00 | $20.09 (-4.33%) | $21.09 | $20.07 | 867,150 | $5.48 B |
| 04/02/2025 | $20.45 | $20.97 (2.54%) | $21.11 | $20.42 | 198,400 | $5.72 B |
| 04/01/2025 | $20.59 | $20.88 (1.41%) | $21.21 | $20.27 | 388,021 | $5.70 B |
| 03/31/2025 | $20.29 | $20.42 (0.64%) | $20.75 | $20.11 | 209,600 | $5.57 B |
| 03/28/2025 | $20.18 | $20.29 (0.55%) | $20.46 | $20.12 | 209,138 | $5.54 B |
| 03/27/2025 | $21.00 | $20.32 (-3.24%) | $21.03 | $20.07 | 385,126 | $5.54 B |
| 03/26/2025 | $20.89 | $20.98 (0.43%) | $21.36 | $19.97 | 448,100 | $5.72 B |
| 03/25/2025 | $22.40 | $21.11 (-5.76%) | $22.81 | $20.87 | 345,200 | $5.76 B |
| 03/24/2025 | $22.50 | $22.35 (-0.67%) | $23.00 | $21.81 | 217,400 | $6.10 B |
| 03/21/2025 | $21.80 | $22.51 (3.26%) | $22.59 | $21.75 | 328,843 | $6.14 B |
| 03/20/2025 | $21.51 | $21.67 (0.74%) | $22.00 | $21.18 | 211,500 | $5.91 B |
| 03/19/2025 | $21.20 | $21.58 (1.79%) | $22.00 | $21.20 | 295,623 | $5.89 B |
| 03/18/2025 | $20.17 | $21.76 (7.88%) | $21.94 | $20.08 | 338,236 | $5.94 B |
| 03/17/2025 | $20.00 | $20.58 (2.9%) | $20.76 | $19.85 | 168,000 | $5.62 B |
| 03/14/2025 | $19.79 | $20.03 (1.21%) | $20.52 | $19.79 | 444,900 | $5.47 B |
| 03/13/2025 | $20.14 | $19.83 (-1.54%) | $20.17 | $19.42 | 529,500 | $5.41 B |
| 03/12/2025 | $21.40 | $20.12 (-5.98%) | $21.40 | $19.67 | 490,900 | $5.49 B |
| 03/11/2025 | $22.33 | $21.14 (-5.33%) | $22.60 | $20.46 | 257,616 | $5.77 B |
| 03/10/2025 | $21.24 | $22.60 (6.4%) | $22.68 | $21.20 | 621,013 | $6.17 B |
| 03/07/2025 | $21.19 | $21.56 (1.75%) | $22.09 | $20.29 | 581,345 | $5.88 B |
| 03/06/2025 | $19.99 | $20.70 (3.55%) | $21.40 | $18.01 | 903,941 | $5.65 B |
| 03/05/2025 | $19.39 | $19.06 (-1.7%) | $20.01 | $18.07 | 390,600 | $5.20 B |
| 03/04/2025 | $18.15 | $19.32 (6.45%) | $19.88 | $17.87 | 673,442 | $5.27 B |
| 03/03/2025 | $18.70 | $18.11 (-3.16%) | $19.10 | $17.81 | 297,300 | $4.94 B |
| 02/28/2025 | $19.38 | $18.64 (-3.82%) | $20.54 | $18.41 | 359,800 | $5.09 B |
| 02/27/2025 | $20.60 | $19.48 (-5.44%) | $20.75 | $19.46 | 185,428 | $5.32 B |
| 02/26/2025 | $20.85 | $20.87 (0.1%) | $21.46 | $20.32 | 125,900 | $5.69 B |
| 02/25/2025 | $21.33 | $20.87 (-2.16%) | $21.41 | $20.37 | 137,742 | $5.69 B |
| 02/24/2025 | $20.79 | $21.12 (1.59%) | $21.53 | $20.41 | 185,000 | $5.76 B |
| 02/21/2025 | $20.49 | $20.90 (2%) | $21.32 | $20.32 | 168,800 | $5.70 B |
| 02/20/2025 | $20.22 | $20.47 (1.24%) | $20.84 | $19.79 | 257,636 | $5.59 B |
| 02/19/2025 | $20.00 | $20.36 (1.8%) | $20.66 | $19.43 | 198,032 | $5.56 B |
| 02/18/2025 | $19.50 | $20.15 (3.33%) | $20.38 | $19.31 | 292,847 | $5.50 B |
| 02/14/2025 | $19.00 | $19.54 (2.84%) | $20.38 | $18.92 | 550,600 | $5.33 B |
| 02/13/2025 | $19.79 | $19.07 (-3.64%) | $19.95 | $18.37 | 731,533 | $5.20 B |
| 02/12/2025 | $19.71 | $20.09 (1.93%) | $20.59 | $19.45 | 291,349 | $5.48 B |
| 02/11/2025 | $21.00 | $19.96 (-4.95%) | $21.42 | $19.96 | 260,602 | $5.45 B |
| 02/10/2025 | $22.63 | $21.33 (-5.74%) | $22.63 | $21.20 | 208,200 | $5.82 B |
| 02/07/2025 | $22.90 | $21.93 (-4.24%) | $22.90 | $21.84 | 207,800 | $5.98 B |
| 02/06/2025 | $22.13 | $22.48 (1.58%) | $22.56 | $21.64 | 137,411 | $6.13 B |
| 02/05/2025 | $22.53 | $21.93 (-2.66%) | $22.65 | $21.58 | 216,741 | $5.98 B |
| 02/04/2025 | $22.18 | $22.54 (1.62%) | $22.81 | $21.60 | 287,515 | $6.15 B |
| 02/03/2025 | $21.44 | $22.18 (3.45%) | $22.39 | $20.72 | 352,400 | $6.05 B |
| 01/31/2025 | $22.08 | $22.41 (1.49%) | $22.79 | $21.80 | 270,721 | $6.12 B |
| 01/30/2025 | $21.38 | $21.93 (2.57%) | $22.54 | $21.38 | 153,400 | $5.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
