5 DAY PERFORMANCE
-11.91%
1 MONTH PERFORMANCE
+13.13%
3 MONTH PERFORMANCE
+0.65%
6 MONTH PERFORMANCE
-36.09%
YEAR-TO-DATE PERFORMANCE
-22.47%
1 YEAR PERFORMANCE
-26.59%
Stevanato Group Spa Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.28 | $18.76 (2.63%) | $18.83 | $18.19 | 182.26 K | $5.07 B |
| 05/05/2026 | $18.12 | $18.21 (0.5%) | $18.40 | $17.84 | 446.81 K | $4.97 B |
| 05/04/2026 | $17.63 | $17.79 (0.91%) | $18.17 | $17.16 | 725.84 K | $4.86 B |
| 05/01/2026 | $17.02 | $17.71 (4.05%) | $17.87 | $17.00 | 553.61 K | $4.83 B |
| 04/30/2026 | $16.51 | $17.00 (2.97%) | $17.12 | $16.43 | 356.22 K | $4.64 B |
| 04/29/2026 | $16.25 | $16.26 (0.06%) | $16.39 | $15.95 | 1.32 M | $4.44 B |
| 04/28/2026 | $16.00 | $16.21 (1.31%) | $16.49 | $15.78 | 811.30 K | $4.43 B |
| 04/27/2026 | $16.00 | $16.18 (1.12%) | $16.32 | $15.94 | 293.33 K | $4.42 B |
| 04/24/2026 | $16.58 | $16.18 (-2.41%) | $16.58 | $15.60 | 496.60 K | $4.42 B |
| 04/23/2026 | $15.96 | $16.24 (1.75%) | $17.28 | $15.72 | 806.24 K | $4.43 B |
| 04/22/2026 | $15.46 | $15.56 (0.65%) | $15.93 | $15.21 | 483.94 K | $4.25 B |
| 04/21/2026 | $15.92 | $15.35 (-3.58%) | $16.14 | $14.91 | 322.02 K | $4.19 B |
| 04/20/2026 | $15.37 | $15.86 (3.19%) | $16.00 | $15.11 | 296.75 K | $4.33 B |
| 04/17/2026 | $15.41 | $15.53 (0.78%) | $15.65 | $15.10 | 311.74 K | $4.24 B |
| 04/16/2026 | $14.67 | $15.03 (2.45%) | $15.23 | $14.60 | 679.56 K | $4.10 B |
| 04/15/2026 | $14.75 | $14.74 (-0.07%) | $14.88 | $14.62 | 279.70 K | $4.02 B |
| 04/14/2026 | $14.21 | $14.77 (3.94%) | $15.11 | $14.12 | 1.27 M | $4.03 B |
| 04/13/2026 | $13.52 | $13.81 (2.14%) | $14.14 | $13.52 | 1.84 M | $3.77 B |
| 04/10/2026 | $13.95 | $13.52 (-3.08%) | $14.08 | $13.39 | 478.22 K | $3.69 B |
| 04/09/2026 | $13.70 | $13.75 (0.36%) | $13.83 | $13.55 | 304.10 K | $3.75 B |
| 04/08/2026 | $14.22 | $13.79 (-3.02%) | $14.22 | $13.62 | 536.40 K | $3.76 B |
| 04/07/2026 | $13.78 | $13.64 (-1.02%) | $14.01 | $13.51 | 240.70 K | $3.72 B |
| 04/06/2026 | $13.91 | $13.79 (-0.86%) | $13.99 | $13.57 | 409.70 K | $3.76 B |
| 04/02/2026 | $13.49 | $13.73 (1.78%) | $14.00 | $13.42 | 447.65 K | $3.75 B |
| 04/01/2026 | $14.12 | $13.75 (-2.62%) | $14.30 | $13.60 | 1.07 M | $3.75 B |
| 03/31/2026 | $13.88 | $13.75 (-0.94%) | $14.10 | $13.55 | 761.60 K | $3.75 B |
| 03/30/2026 | $13.51 | $13.47 (-0.3%) | $13.91 | $13.36 | 442.40 K | $3.68 B |
| 03/27/2026 | $13.50 | $13.43 (-0.52%) | $13.76 | $12.89 | 1.63 M | $3.67 B |
| 03/26/2026 | $14.25 | $13.62 (-4.42%) | $14.46 | $13.55 | 675.53 K | $3.72 B |
| 03/25/2026 | $14.34 | $14.18 (-1.12%) | $14.92 | $14.18 | 344.40 K | $3.87 B |
| 03/24/2026 | $14.80 | $14.34 (-3.11%) | $15.17 | $14.33 | 641.91 K | $3.91 B |
| 03/23/2026 | $14.79 | $14.80 (0.07%) | $15.00 | $14.43 | 509.21 K | $4.04 B |
| 03/20/2026 | $15.10 | $14.60 (-3.31%) | $15.55 | $14.59 | 709.30 K | $3.99 B |
| 03/19/2026 | $15.09 | $15.17 (0.53%) | $15.38 | $14.99 | 361.30 K | $4.14 B |
| 03/18/2026 | $15.29 | $15.23 (-0.39%) | $15.52 | $15.07 | 299.90 K | $4.16 B |
| 03/17/2026 | $15.16 | $15.40 (1.58%) | $15.74 | $15.16 | 286.30 K | $4.20 B |
| 03/16/2026 | $15.20 | $15.35 (0.99%) | $15.40 | $15.06 | 453.86 K | $4.19 B |
| 03/13/2026 | $15.08 | $14.99 (-0.6%) | $15.47 | $14.83 | 494.64 K | $4.09 B |
| 03/12/2026 | $15.05 | $14.64 (-2.72%) | $15.26 | $14.64 | 348.83 K | $4.00 B |
| 03/11/2026 | $15.09 | $15.21 (0.8%) | $15.24 | $14.87 | 339.25 K | $4.15 B |
| 03/10/2026 | $15.63 | $15.07 (-3.58%) | $15.93 | $14.94 | 392.90 K | $4.11 B |
| 03/09/2026 | $15.39 | $15.58 (1.23%) | $15.96 | $14.80 | 600.06 K | $4.25 B |
| 03/06/2026 | $15.65 | $15.41 (-1.53%) | $15.65 | $14.93 | 596.30 K | $4.21 B |
| 03/05/2026 | $16.71 | $15.91 (-4.79%) | $16.99 | $15.80 | 838.78 K | $4.34 B |
| 03/04/2026 | $16.13 | $17.50 (8.49%) | $17.59 | $15.00 | 1.18 M | $4.78 B |
| 03/03/2026 | $14.77 | $14.73 (-0.27%) | $14.97 | $14.15 | 594.02 K | $4.02 B |
| 03/02/2026 | $15.13 | $15.09 (-0.26%) | $15.53 | $14.95 | 394.20 K | $4.12 B |
| 02/27/2026 | $15.10 | $15.52 (2.78%) | $15.63 | $14.98 | 329.01 K | $4.31 B |
| 02/26/2026 | $15.42 | $15.31 (-0.71%) | $15.57 | $14.85 | 489.70 K | $4.25 B |
| 02/25/2026 | $15.50 | $15.30 (-1.29%) | $15.60 | $15.02 | 504.90 K | $4.25 B |
| 02/24/2026 | $16.03 | $15.42 (-3.81%) | $16.06 | $15.15 | 422.40 K | $4.28 B |
| 02/23/2026 | $16.10 | $16.04 (-0.37%) | $16.32 | $15.60 | 744.20 K | $4.45 B |
| 02/20/2026 | $16.16 | $16.05 (-0.68%) | $16.48 | $15.87 | 624.14 K | $4.46 B |
| 02/19/2026 | $16.19 | $16.30 (0.68%) | $16.46 | $16.00 | 736.70 K | $4.53 B |
| 02/18/2026 | $16.09 | $16.23 (0.87%) | $16.50 | $15.89 | 975.20 K | $4.51 B |
| 02/17/2026 | $16.12 | $15.96 (-0.99%) | $16.16 | $15.68 | 799.91 K | $4.43 B |
| 02/13/2026 | $15.85 | $16.01 (1.01%) | $16.12 | $15.43 | 493.90 K | $4.45 B |
| 02/12/2026 | $15.58 | $15.60 (0.13%) | $15.90 | $15.45 | 805.81 K | $4.33 B |
| 02/11/2026 | $15.21 | $15.60 (2.56%) | $15.83 | $15.21 | 488.00 K | $4.33 B |
| 02/10/2026 | $16.50 | $15.23 (-7.7%) | $16.68 | $15.06 | 721.50 K | $4.23 B |
| 02/09/2026 | $15.32 | $16.10 (5.09%) | $16.55 | $15.32 | 1.01 M | $4.47 B |
| 02/06/2026 | $14.51 | $15.50 (6.82%) | $15.63 | $14.40 | 881.70 K | $4.30 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.
