-
5 DAY PERFORMANCE
+8.64% -
1 MONTH PERFORMANCE
+4.84% -
3 MONTH PERFORMANCE
+15.81% -
6 MONTH PERFORMANCE
-33.83% -
YEAR-TO-DATE PERFORMANCE
-22.17% -
1 YEAR PERFORMANCE
-28.15%
Stevanato Group S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $20.62 | $21.33 (3.44%) | $22.03 | $20.36 | 293,079 | $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 |
| 08/23/2024 | $18.86 | $18.60 (-1.38%) | $19.23 | $18.58 | 362,900 | $5.07 B |
| 08/22/2024 | $19.51 | $18.62 (-4.56%) | $19.64 | $18.59 | 156,700 | $5.08 B |
| 08/21/2024 | $19.50 | $19.21 (-1.49%) | $19.54 | $18.94 | 289,334 | $5.24 B |
| 08/20/2024 | $20.15 | $19.32 (-4.12%) | $20.15 | $19.27 | 136,000 | $5.27 B |
| 08/19/2024 | $19.80 | $20.00 (1.01%) | $20.08 | $19.63 | 111,000 | $5.46 B |
| 08/16/2024 | $19.92 | $19.88 (-0.2%) | $20.48 | $19.65 | 177,200 | $5.42 B |
| 08/15/2024 | $20.04 | $19.99 (-0.25%) | $20.47 | $19.43 | 291,025 | $5.45 B |
| 08/14/2024 | $20.83 | $19.92 (-4.37%) | $20.83 | $19.66 | 470,016 | $5.43 B |
| 08/13/2024 | $20.24 | $20.70 (2.27%) | $20.93 | $19.93 | 410,300 | $5.65 B |
| 08/12/2024 | $20.28 | $19.92 (-1.78%) | $20.55 | $19.77 | 117,144 | $5.43 B |
| 08/09/2024 | $19.96 | $20.39 (2.15%) | $20.48 | $19.60 | 177,415 | $5.56 B |
| 08/08/2024 | $19.63 | $20.18 (2.8%) | $20.38 | $19.52 | 321,400 | $5.51 B |
| 08/07/2024 | $20.21 | $19.62 (-2.92%) | $20.89 | $19.45 | 535,300 | $5.35 B |
| 08/06/2024 | $18.50 | $19.87 (7.41%) | $21.40 | $17.94 | 997,820 | $5.42 B |
| 08/05/2024 | $18.31 | $18.79 (2.62%) | $19.30 | $18.02 | 600,900 | $5.13 B |
| 08/02/2024 | $19.25 | $19.21 (-0.21%) | $19.51 | $18.41 | 510,406 | $5.11 B |
| 08/01/2024 | $20.60 | $19.54 (-5.15%) | $20.91 | $19.15 | 558,900 | $5.20 B |
| 07/31/2024 | $20.09 | $20.68 (2.94%) | $20.79 | $19.50 | 354,500 | $5.50 B |
| 07/30/2024 | $19.48 | $19.92 (2.26%) | $20.10 | $19.02 | 530,600 | $5.30 B |
| 07/29/2024 | $19.60 | $19.48 (-0.61%) | $20.06 | $19.20 | 838,742 | $5.18 B |
| 07/26/2024 | $20.05 | $19.60 (-2.24%) | $20.44 | $19.44 | 333,100 | $5.21 B |
| 07/25/2024 | $21.00 | $19.79 (-5.76%) | $21.15 | $18.99 | 2.31 M | $5.26 B |
| 07/24/2024 | $21.44 | $21.75 (1.45%) | $21.92 | $21.18 | 630,800 | $5.78 B |
| 07/23/2024 | $21.53 | $21.52 (-0.05%) | $22.15 | $21.35 | 554,016 | $5.72 B |
| 07/22/2024 | $22.22 | $21.58 (-2.88%) | $22.45 | $21.16 | 540,634 | $5.74 B |
| 07/19/2024 | $22.00 | $21.38 (-2.82%) | $22.00 | $20.55 | 385,744 | $5.69 B |
| 07/18/2024 | $21.75 | $21.73 (-0.09%) | $22.28 | $21.46 | 597,569 | $5.78 B |
| 07/17/2024 | $21.91 | $21.67 (-1.1%) | $22.52 | $21.32 | 437,800 | $5.76 B |
| 07/16/2024 | $21.68 | $22.02 (1.57%) | $22.25 | $21.68 | 973,765 | $5.86 B |
| 07/15/2024 | $21.31 | $21.25 (-0.28%) | $21.90 | $20.93 | 938,734 | $5.65 B |
| 07/12/2024 | $21.00 | $21.71 (3.38%) | $22.83 | $20.61 | 1.62 M | $5.77 B |
| 07/11/2024 | $19.65 | $20.95 (6.62%) | $21.00 | $19.65 | 693,769 | $5.57 B |
| 07/10/2024 | $19.48 | $19.66 (0.92%) | $20.13 | $19.28 | 748,072 | $5.23 B |
| 07/09/2024 | $18.44 | $19.20 (4.12%) | $19.20 | $17.93 | 398,017 | $5.11 B |
| 07/08/2024 | $18.55 | $18.54 (-0.05%) | $19.30 | $18.23 | 449,720 | $4.93 B |
| 07/05/2024 | $17.96 | $18.53 (3.17%) | $18.53 | $17.86 | 272,089 | $4.93 B |
| 07/03/2024 | $18.11 | $17.98 (-0.72%) | $18.17 | $17.48 | 316,842 | $4.78 B |
| 07/02/2024 | $18.57 | $18.00 (-3.07%) | $18.57 | $17.78 | 519,785 | $4.79 B |
| 07/01/2024 | $18.35 | $18.73 (2.07%) | $19.37 | $18.30 | 498,026 | $4.98 B |
| 06/28/2024 | $18.67 | $18.34 (-1.77%) | $18.87 | $17.83 | 809,891 | $4.88 B |