Stevanato Group SpA (STVN) Historical Stock Data
21.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STVN is up 0.04% a day on average. There have been 20 days where Stevanato Group SpA closed green and 10 days where STVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 21.06 | 21.00 | ↓$0.06 (-0.28%) | 20.87 | 21.59 | 165.57K |
| 2024-12-23 | 20.87 | 21.02 | ↑$0.15 (0.72%) | 20.08 | 21.23 | 274.68K |
| 2024-12-20 | 21.25 | 20.56 | ↓$0.69 (-3.25%) | 20.21 | 21.50 | 614.90K |
| 2024-12-19 | 22.43 | 21.34 | ↓$1.09 (-4.86%) | 21.27 | 22.56 | 491.65K |
| 2024-12-18 | 23.95 | 22.47 | ↓$1.48 (-6.18%) | 22.42 | 23.95 | 0.95M |
| 2024-12-17 | 23.08 | 23.67 | ↑$0.59 (2.56%) | 23.07 | 23.81 | 435.18K |
| 2024-12-16 | 22.97 | 23.33 | ↑$0.36 (1.57%) | 22.79 | 23.57 | 322.29K |
| 2024-12-13 | 23.03 | 23.31 | ↑$0.28 (1.22%) | 22.77 | 24.90 | 821.52K |
| 2024-12-12 | 21.47 | 22.47 | ↑$1.00 (4.66%) | 21.40 | 22.62 | 307.32K |
| 2024-12-11 | 21.50 | 21.76 | ↑$0.26 (1.21%) | 21.09 | 21.95 | 388.02K |
| 2024-12-10 | 20.41 | 21.30 | ↑$0.89 (4.36%) | 20.41 | 21.40 | 297.74K |
| 2024-12-09 | 20.30 | 20.56 | ↑$0.26 (1.28%) | 20.13 | 21.11 | 338.64K |
| 2024-12-06 | 20.29 | 20.48 | ↑$0.19 (0.94%) | 19.83 | 20.61 | 210.27K |
| 2024-12-05 | 20.00 | 20.14 | ↑$0.14 (0.70%) | 19.73 | 20.58 | 315.45K |
| 2024-12-04 | 20.37 | 20.11 | ↓$0.26 (-1.28%) | 19.56 | 20.37 | 212.93K |
| 2024-12-03 | 19.46 | 20.07 | ↑$0.61 (3.13%) | 19.25 | 20.30 | 181.07K |
| 2024-12-02 | 19.88 | 20.05 | ↑$0.17 (0.86%) | 19.34 | 20.52 | 436.43K |
| 2024-11-29 | 20.01 | 20.03 | ↑$0.02 (0.10%) | 19.68 | 20.97 | 144.76K |
| 2024-11-27 | 19.94 | 20.00 | ↑$0.06 (0.30%) | 19.49 | 20.15 | 362.26K |
| 2024-11-26 | 19.94 | 20.04 | ↑$0.10 (0.50%) | 19.47 | 20.28 | 280.11K |
| 2024-11-25 | 19.88 | 19.92 | ↑$0.04 (0.20%) | 19.22 | 20.17 | 407.41K |
| 2024-11-22 | 19.64 | 19.65 | ↑$0.01 (0.05%) | 19.44 | 20.35 | 485.29K |
| 2024-11-21 | 18.34 | 19.62 | ↑$1.28 (6.98%) | 18.17 | 19.67 | 290.79K |
| 2024-11-20 | 18.10 | 18.27 | ↑$0.17 (0.94%) | 17.76 | 18.41 | 456.04K |
| 2024-11-19 | 17.87 | 18.15 | ↑$0.28 (1.57%) | 17.72 | 18.51 | 433.47K |
| 2024-11-18 | 19.00 | 17.77 | ↓$1.23 (-6.47%) | 17.49 | 19.38 | 839.68K |
| 2024-11-15 | 20.72 | 19.00 | ↓$1.72 (-8.30%) | 18.48 | 20.72 | 505.12K |
| 2024-11-14 | 20.64 | 20.50 | ↓$0.14 (-0.68%) | 20.28 | 20.93 | 249.73K |
| 2024-11-13 | 20.59 | 20.56 | ↓$0.03 (-0.15%) | 20.38 | 21.18 | 855.31K |
| 2024-11-12 | 21.03 | 20.75 | ↓$0.28 (-1.33%) | 20.74 | 22.07 | 496.49K |
Create an account or log in to view more rows.
$STVN Fake dip news.
$STVN lmao wtf was that
$STVN make it rain
let’s see some green
$STVN Buying again tomorrow.
$STVN Puts or calls eod Monday
$STVN the end is near
$STVN looks good
$STVN soon
$STVN bag holders for life club
$STVN Tendie tickets on discount today!!!