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

19.14 -1.54 (-7.42%)
Streaming Delayed Price Updated: 2:25 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

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.