Stevanato Group S.P.A. (NY: STVN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	20.09	20.79	19.50	20.68	354,455	+0.76(+3.82%)
Jul 30, 2024	19.48	20.09	19.02	19.92	530,552	+0.44(+2.26%)
Jul 29, 2024	19.60	20.05	19.20	19.48	838,742	-0.12(-0.61%)
Jul 26, 2024	20.05	20.44	19.44	19.60	333,056	-0.19(-0.96%)
Jul 25, 2024	21.00	21.14	18.98	19.79	2,313,150	-1.96(-9.01%)
Jul 24, 2024	21.44	21.92	21.18	21.75	630,754	+0.23(+1.07%)
Jul 23, 2024	21.53	22.15	21.35	21.52	554,016	-0.06(-0.28%)
Jul 22, 2024	22.22	22.45	21.16	21.58	540,634	+0.20(+0.94%)
Jul 19, 2024	22.00	22.00	20.55	21.38	385,744	-0.35(-1.61%)
Jul 18, 2024	21.75	22.28	21.46	21.73	597,569	+0.06(+0.28%)
Jul 17, 2024	21.91	22.52	21.32	21.67	437,800	-0.35(-1.59%)
Jul 16, 2024	21.68	22.25	21.68	22.02	973,765	+0.77(+3.62%)
Jul 15, 2024	21.31	21.90	20.93	21.25	938,734	-0.46(-2.12%)
Jul 12, 2024	21.00	22.83	20.61	21.71	1,621,830	+0.76(+3.63%)
Jul 11, 2024	19.65	21.00	19.65	20.95	693,769	+1.29(+6.56%)
Jul 10, 2024	19.48	20.13	19.28	19.66	748,072	+0.46(+2.40%)
Jul 09, 2024	18.44	19.20	17.93	19.20	398,017	+0.66(+3.56%)
Jul 08, 2024	18.55	19.30	18.23	18.54	449,720	+0.01(+0.05%)
Jul 05, 2024	17.96	18.53	17.86	18.53	272,089	+0.55(+3.06%)
Jul 03, 2024	18.11	18.16	17.48	17.98	316,842	-0.02(-0.11%)
Jul 02, 2024	18.57	18.57	17.78	18.00	519,785	-0.73(-3.90%)
Jul 01, 2024	18.35	19.37	18.30	18.73	498,026	+0.39(+2.13%)
Jun 28, 2024	18.67	18.87	17.83	18.34	809,891	-0.39(-2.08%)
Jun 27, 2024	17.05	19.47	16.85	18.73	1,447,079	+1.57(+9.15%)
Jun 26, 2024	17.22	17.37	16.88	17.16	281,177	-0.06(-0.35%)
Jun 25, 2024	16.81	17.77	16.56	17.22	648,142	+0.29(+1.71%)
Jun 24, 2024	17.75	17.86	16.81	16.93	554,300	-0.86(-4.83%)
Jun 21, 2024	17.42	17.94	17.30	17.79	1,289,465	+0.29(+1.66%)
Jun 20, 2024	17.40	18.14	17.10	17.50	689,001	-0.04(-0.23%)
Jun 18, 2024	18.18	18.51	17.46	17.54	524,822	-0.51(-2.83%)
Jun 17, 2024	18.32	18.35	17.27	18.05	831,706	+0.28(+1.58%)
Jun 14, 2024	18.17	18.50	17.66	17.77	521,003	-0.53(-2.90%)
Jun 13, 2024	18.44	18.78	18.14	18.30	410,880	-0.14(-0.76%)
Jun 12, 2024	18.00	18.79	18.00	18.44	310,021	+0.28(+1.54%)
Jun 11, 2024	18.54	18.54	17.68	18.16	721,522	-0.34(-1.84%)
Jun 10, 2024	18.60	19.17	18.26	18.50	466,371	-0.12(-0.64%)
Jun 07, 2024	19.14	19.97	18.53	18.62	494,866	-0.55(-2.87%)
Jun 06, 2024	18.31	19.27	18.24	19.17	409,300	+0.72(+3.90%)
Jun 05, 2024	18.95	18.95	18.20	18.45	720,345	-0.56(-2.95%)
Jun 04, 2024	19.87	20.11	19.00	19.01	715,508	-1.04(-5.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.