5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
-11.99%
6 MONTH PERFORMANCE
-19.08%
YEAR-TO-DATE PERFORMANCE
+4.32%
1 YEAR PERFORMANCE
-8.50%
Stevanato Group S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $21.72 | $21.06 (-3.04%) | $22.00 | $20.99 | 318.30 K | $5.85 B |
| 01/08/2026 | $21.54 | $21.92 (1.76%) | $22.00 | $21.54 | 242.20 K | $6.09 B |
| 01/07/2026 | $21.75 | $21.77 (0.09%) | $21.89 | $21.45 | 221.40 K | $6.05 B |
| 01/06/2026 | $21.04 | $21.59 (2.61%) | $21.91 | $20.93 | 302.60 K | $6.00 B |
| 01/05/2026 | $20.46 | $21.05 (2.88%) | $21.46 | $20.46 | 259.71 K | $5.85 B |
| 01/02/2026 | $20.30 | $20.58 (1.38%) | $20.89 | $20.19 | 289.43 K | $5.71 B |
| 12/31/2025 | $20.35 | $20.12 (-1.13%) | $20.64 | $20.09 | 180.82 K | $5.59 B |
| 12/30/2025 | $20.43 | $20.51 (0.39%) | $20.72 | $20.22 | 158.60 K | $5.70 B |
| 12/29/2025 | $20.56 | $20.65 (0.44%) | $21.09 | $20.30 | 251.51 K | $5.73 B |
| 12/26/2025 | $21.00 | $20.70 (-1.43%) | $21.10 | $20.53 | 124.43 K | $5.75 B |
| 12/24/2025 | $21.08 | $20.95 (-0.62%) | $21.10 | $20.75 | 55.41 K | $5.82 B |
| 12/23/2025 | $20.70 | $20.84 (0.68%) | $21.07 | $20.41 | 242.10 K | $5.79 B |
| 12/22/2025 | $20.34 | $20.53 (0.93%) | $20.95 | $20.34 | 275.70 K | $5.70 B |
| 12/19/2025 | $20.71 | $20.53 (-0.87%) | $21.10 | $20.25 | 416.62 K | $5.70 B |
| 12/18/2025 | $20.75 | $20.52 (-1.11%) | $20.92 | $20.30 | 225.10 K | $5.70 B |
| 12/17/2025 | $20.61 | $20.76 (0.73%) | $21.16 | $20.50 | 268.20 K | $5.76 B |
| 12/16/2025 | $21.54 | $20.89 (-3.02%) | $21.54 | $20.55 | 297.53 K | $5.80 B |
| 12/15/2025 | $21.00 | $21.30 (1.43%) | $21.52 | $20.82 | 275.80 K | $5.91 B |
| 12/12/2025 | $21.59 | $20.82 (-3.57%) | $22.29 | $20.50 | 376.65 K | $5.78 B |
| 12/11/2025 | $20.86 | $21.76 (4.31%) | $22.13 | $20.86 | 305.70 K | $6.04 B |
| 12/10/2025 | $21.53 | $20.85 (-3.16%) | $21.83 | $20.62 | 263.80 K | $5.79 B |
| 12/09/2025 | $21.50 | $21.29 (-0.98%) | $21.72 | $21.09 | 194.11 K | $5.91 B |
| 12/08/2025 | $21.95 | $21.48 (-2.14%) | $22.41 | $21.40 | 161.10 K | $5.96 B |
| 12/05/2025 | $22.92 | $22.11 (-3.53%) | $23.88 | $21.90 | 341.54 K | $6.14 B |
| 12/04/2025 | $23.58 | $22.92 (-2.8%) | $23.58 | $22.82 | 320.70 K | $6.36 B |
| 12/03/2025 | $22.20 | $23.36 (5.23%) | $23.40 | $22.20 | 312.03 K | $6.49 B |
| 12/02/2025 | $21.45 | $22.10 (3.03%) | $22.68 | $21.45 | 505.60 K | $6.14 B |
| 12/01/2025 | $23.25 | $22.58 (-2.88%) | $23.33 | $22.44 | 375.10 K | $6.27 B |
| 11/28/2025 | $22.92 | $23.36 (1.92%) | $23.95 | $22.85 | 170.90 K | $6.49 B |
| 11/26/2025 | $23.41 | $22.90 (-2.18%) | $23.56 | $22.71 | 159.72 K | $6.36 B |
| 11/25/2025 | $24.01 | $23.38 (-2.62%) | $24.01 | $23.27 | 178.20 K | $6.49 B |
| 11/24/2025 | $23.39 | $23.43 (0.17%) | $23.83 | $22.50 | 302.52 K | $6.51 B |
| 11/21/2025 | $21.22 | $22.38 (5.47%) | $22.49 | $21.21 | 232.80 K | $6.21 B |
| 11/20/2025 | $21.50 | $21.16 (-1.58%) | $22.08 | $21.11 | 366.00 K | $5.88 B |
| 11/19/2025 | $20.69 | $21.34 (3.14%) | $21.96 | $20.69 | 585.04 K | $5.93 B |
| 11/18/2025 | $21.37 | $20.84 (-2.48%) | $22.04 | $20.67 | 974.10 K | $5.79 B |
| 11/17/2025 | $22.17 | $21.51 (-2.98%) | $22.57 | $20.97 | 324.40 K | $5.97 B |
| 11/14/2025 | $22.33 | $22.08 (-1.12%) | $23.29 | $21.93 | 394.40 K | $6.13 B |
| 11/13/2025 | $23.91 | $22.66 (-5.23%) | $23.95 | $22.50 | 492.40 K | $6.29 B |
| 11/12/2025 | $24.21 | $23.68 (-2.19%) | $24.51 | $23.20 | 533.90 K | $6.58 B |
| 11/11/2025 | $24.94 | $24.17 (-3.09%) | $25.45 | $23.76 | 354.90 K | $6.71 B |
| 11/10/2025 | $23.70 | $24.25 (2.32%) | $24.86 | $23.70 | 262.50 K | $6.73 B |
| 11/07/2025 | $24.41 | $24.10 (-1.27%) | $24.58 | $23.67 | 301.31 K | $6.69 B |
| 11/06/2025 | $26.68 | $24.41 (-8.51%) | $27.00 | $23.09 | 420.01 K | $6.78 B |
| 11/05/2025 | $25.01 | $25.00 (-0.04%) | $25.27 | $24.09 | 405.22 K | $6.94 B |
| 11/04/2025 | $24.15 | $24.74 (2.44%) | $25.10 | $24.06 | 362.30 K | $6.87 B |
| 11/03/2025 | $25.00 | $24.68 (-1.28%) | $25.21 | $24.28 | 315.45 K | $6.85 B |
| 10/31/2025 | $24.94 | $25.22 (1.12%) | $25.89 | $24.58 | 121.12 K | $6.88 B |
| 10/30/2025 | $25.23 | $24.94 (-1.15%) | $25.77 | $24.83 | 126.50 K | $6.81 B |
| 10/29/2025 | $25.85 | $25.80 (-0.19%) | $26.57 | $25.33 | 188.20 K | $7.04 B |
| 10/28/2025 | $25.76 | $25.78 (0.08%) | $25.97 | $25.10 | 112.11 K | $7.04 B |
| 10/27/2025 | $26.25 | $25.98 (-1.03%) | $26.62 | $25.52 | 189.30 K | $7.09 B |
| 10/24/2025 | $27.99 | $26.11 (-6.72%) | $27.99 | $26.02 | 359.74 K | $7.13 B |
| 10/23/2025 | $26.14 | $27.61 (5.62%) | $27.98 | $26.14 | 231.51 K | $7.54 B |
| 10/22/2025 | $26.29 | $25.89 (-1.52%) | $26.35 | $25.43 | 199.63 K | $7.07 B |
| 10/21/2025 | $26.11 | $26.33 (0.84%) | $26.39 | $25.70 | 199.30 K | $7.19 B |
| 10/20/2025 | $24.64 | $25.86 (4.95%) | $25.94 | $24.14 | 251.60 K | $7.06 B |
| 10/17/2025 | $24.06 | $24.44 (1.58%) | $24.82 | $23.83 | 189.20 K | $6.67 B |
| 10/16/2025 | $24.00 | $24.10 (0.42%) | $24.80 | $23.75 | 257.94 K | $6.58 B |
| 10/15/2025 | $23.83 | $23.93 (0.42%) | $24.61 | $23.65 | 356.30 K | $6.53 B |
| 10/14/2025 | $23.01 | $24.12 (4.82%) | $24.36 | $23.01 | 255.80 K | $6.58 B |
| 10/13/2025 | $24.08 | $23.31 (-3.2%) | $24.83 | $23.06 | 317.52 K | $6.36 B |
| 10/10/2025 | $23.99 | $23.85 (-0.58%) | $24.52 | $23.23 | 268.30 K | $6.51 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.
