-
5 DAY PERFORMANCE
+8.32% -
1 MONTH PERFORMANCE
+7.20% -
3 MONTH PERFORMANCE
+5.70% -
6 MONTH PERFORMANCE
-1.55% -
YEAR-TO-DATE PERFORMANCE
-27.96% -
1 YEAR PERFORMANCE
-29.56%
Stevanato Group S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $19.64 | $19.65 (0.05%) | $20.35 | $19.44 | 485,293 | $5.36 B |
| 11/21/2024 | $18.34 | $19.62 (6.98%) | $19.67 | $18.17 | 290,800 | $5.35 B |
| 11/20/2024 | $18.10 | $18.27 (0.94%) | $18.41 | $17.76 | 456,037 | $4.99 B |
| 11/19/2024 | $17.87 | $18.15 (1.57%) | $18.51 | $17.72 | 433,500 | $4.95 B |
| 11/18/2024 | $19.00 | $17.77 (-6.47%) | $19.38 | $17.49 | 839,700 | $4.85 B |
| 11/15/2024 | $20.72 | $19.00 (-8.3%) | $20.72 | $18.48 | 507,609 | $5.18 B |
| 11/14/2024 | $20.64 | $20.50 (-0.68%) | $20.93 | $20.28 | 249,731 | $5.59 B |
| 11/13/2024 | $20.59 | $20.56 (-0.15%) | $21.18 | $20.38 | 855,310 | $5.61 B |
| 11/12/2024 | $21.03 | $20.75 (-1.33%) | $22.07 | $20.74 | 496,500 | $5.66 B |
| 11/11/2024 | $21.99 | $21.29 (-3.18%) | $22.00 | $21.01 | 542,000 | $5.81 B |
| 11/08/2024 | $22.60 | $21.78 (-3.63%) | $23.26 | $21.66 | 824,506 | $5.94 B |
| 11/07/2024 | $22.00 | $22.72 (3.27%) | $23.00 | $22.00 | 383,833 | $6.20 B |
| 11/06/2024 | $22.97 | $22.55 (-1.83%) | $23.57 | $21.56 | 669,400 | $6.15 B |
| 11/05/2024 | $19.28 | $22.50 (16.7%) | $22.75 | $19.28 | 1.99 M | $6.14 B |
| 11/04/2024 | $19.59 | $19.38 (-1.07%) | $20.04 | $19.22 | 401,821 | $5.29 B |
| 11/01/2024 | $19.05 | $19.59 (2.83%) | $20.60 | $19.00 | 570,500 | $5.34 B |
| 10/31/2024 | $18.59 | $19.01 (2.26%) | $19.35 | $18.50 | 260,925 | $5.19 B |
| 10/30/2024 | $18.59 | $18.88 (1.56%) | $19.20 | $18.37 | 248,400 | $5.15 B |
| 10/29/2024 | $17.94 | $18.80 (4.79%) | $19.01 | $17.77 | 424,500 | $5.13 B |
| 10/28/2024 | $17.30 | $18.00 (4.05%) | $18.01 | $17.23 | 973,635 | $4.91 B |
| 10/25/2024 | $18.29 | $17.27 (-5.58%) | $18.29 | $17.12 | 574,700 | $4.71 B |
| 10/24/2024 | $19.25 | $18.34 (-4.73%) | $19.79 | $18.34 | 1.65 M | $5.00 B |
| 10/23/2024 | $18.22 | $18.11 (-0.6%) | $18.46 | $17.86 | 323,700 | $4.94 B |
| 10/22/2024 | $18.01 | $18.10 (0.5%) | $18.32 | $17.69 | 423,530 | $4.94 B |
| 10/21/2024 | $18.23 | $18.20 (-0.16%) | $18.71 | $17.95 | 305,448 | $4.96 B |
| 10/18/2024 | $18.35 | $18.32 (-0.16%) | $18.55 | $18.12 | 279,210 | $5.00 B |
| 10/17/2024 | $18.23 | $18.21 (-0.11%) | $18.79 | $17.90 | 482,605 | $4.97 B |
| 10/16/2024 | $18.49 | $18.35 (-0.76%) | $18.51 | $17.95 | 509,500 | $5.01 B |
| 10/15/2024 | $18.10 | $18.46 (1.99%) | $18.62 | $17.91 | 411,100 | $5.04 B |
| 10/14/2024 | $19.22 | $18.29 (-4.84%) | $19.22 | $18.28 | 250,431 | $4.99 B |
| 10/11/2024 | $18.37 | $19.00 (3.43%) | $19.25 | $18.00 | 1.17 M | $5.18 B |
| 10/10/2024 | $18.12 | $18.32 (1.1%) | $18.68 | $18.12 | 332,700 | $5.00 B |
| 10/09/2024 | $18.40 | $18.30 (-0.54%) | $18.76 | $18.16 | 348,020 | $4.99 B |
| 10/08/2024 | $18.61 | $18.39 (-1.18%) | $18.78 | $18.27 | 357,600 | $5.02 B |
| 10/07/2024 | $19.03 | $18.73 (-1.58%) | $19.35 | $18.68 | 417,900 | $5.11 B |
| 10/04/2024 | $20.25 | $18.97 (-6.32%) | $20.25 | $18.86 | 631,200 | $5.17 B |
| 10/03/2024 | $19.97 | $19.66 (-1.55%) | $20.30 | $19.52 | 755,228 | $5.36 B |
| 10/02/2024 | $20.18 | $20.00 (-0.89%) | $20.67 | $20.00 | 313,203 | $5.46 B |
| 10/01/2024 | $19.93 | $20.41 (2.41%) | $20.63 | $19.53 | 623,229 | $5.57 B |
| 09/30/2024 | $21.20 | $20.00 (-5.66%) | $21.27 | $19.81 | 1.43 M | $5.46 B |
| 09/27/2024 | $20.62 | $21.33 (3.44%) | $22.03 | $20.36 | 317,606 | $5.82 B |
| 09/26/2024 | $20.19 | $20.82 (3.12%) | $21.02 | $19.53 | 353,900 | $5.68 B |
| 09/25/2024 | $20.68 | $20.34 (-1.64%) | $20.68 | $20.11 | 359,400 | $5.55 B |
| 09/24/2024 | $19.46 | $20.35 (4.57%) | $20.42 | $19.46 | 364,504 | $5.55 B |
| 09/23/2024 | $19.32 | $19.55 (1.19%) | $21.04 | $18.79 | 391,700 | $5.33 B |
| 09/20/2024 | $19.64 | $19.26 (-1.93%) | $20.16 | $18.97 | 793,500 | $5.25 B |
| 09/19/2024 | $19.87 | $19.86 (-0.05%) | $20.18 | $19.81 | 285,310 | $5.42 B |
| 09/18/2024 | $19.22 | $19.74 (2.71%) | $20.44 | $19.10 | 574,945 | $5.38 B |
| 09/17/2024 | $19.31 | $19.06 (-1.29%) | $19.66 | $18.87 | 502,800 | $5.20 B |
| 09/16/2024 | $19.41 | $19.27 (-0.72%) | $19.70 | $19.13 | 617,200 | $5.26 B |
| 09/13/2024 | $19.30 | $19.27 (-0.16%) | $20.43 | $19.16 | 386,800 | $5.26 B |
| 09/12/2024 | $20.07 | $19.30 (-3.84%) | $20.60 | $19.26 | 410,000 | $5.26 B |
| 09/11/2024 | $20.25 | $20.20 (-0.25%) | $20.41 | $20.11 | 295,300 | $5.51 B |
| 09/10/2024 | $20.57 | $20.11 (-2.24%) | $20.60 | $20.00 | 421,700 | $5.49 B |
| 09/09/2024 | $21.38 | $20.59 (-3.7%) | $21.64 | $20.40 | 646,200 | $5.62 B |
| 09/06/2024 | $21.31 | $21.37 (0.28%) | $21.47 | $20.34 | 514,900 | $5.83 B |
| 09/05/2024 | $21.67 | $21.39 (-1.29%) | $22.05 | $21.17 | 406,800 | $5.83 B |
| 09/04/2024 | $21.74 | $21.58 (-0.74%) | $22.22 | $20.68 | 368,229 | $5.89 B |
| 09/03/2024 | $21.81 | $21.94 (0.6%) | $22.52 | $21.08 | 813,206 | $5.98 B |
| 08/30/2024 | $21.50 | $21.88 (1.77%) | $22.62 | $21.48 | 280,766 | $5.97 B |
| 08/29/2024 | $20.59 | $21.58 (4.81%) | $23.20 | $20.27 | 1.56 M | $5.89 B |
| 08/28/2024 | $20.28 | $20.26 (-0.1%) | $20.76 | $19.56 | 340,444 | $5.53 B |
| 08/27/2024 | $19.46 | $20.45 (5.09%) | $20.54 | $19.35 | 259,617 | $5.58 B |
| 08/26/2024 | $18.69 | $19.65 (5.14%) | $19.93 | $18.36 | 490,620 | $5.36 B |