5 DAY PERFORMANCE
-11.06%
1 MONTH PERFORMANCE
-13.38%
3 MONTH PERFORMANCE
+5.41%
6 MONTH PERFORMANCE
-25.14%
YEAR-TO-DATE PERFORMANCE
-22.47%
1 YEAR PERFORMANCE
-33.45%
Stevanato Group Spa Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.51 | $16.94 (-3.26%) | $18.01 | $16.93 | 381.54 K | $4.62 B |
| 06/18/2026 | $17.36 | $17.54 (1.04%) | $17.81 | $17.35 | 263.92 K | $4.79 B |
| 06/17/2026 | $16.53 | $17.06 (3.21%) | $17.74 | $16.50 | 492.60 K | $4.66 B |
| 06/16/2026 | $16.98 | $16.51 (-2.77%) | $17.17 | $16.27 | 505.90 K | $4.51 B |
| 06/15/2026 | $17.52 | $16.63 (-5.08%) | $17.52 | $16.56 | 561.10 K | $4.54 B |
| 06/12/2026 | $17.40 | $17.08 (-1.84%) | $17.61 | $16.93 | 538.80 K | $4.66 B |
| 06/11/2026 | $17.01 | $17.29 (1.65%) | $17.29 | $16.61 | 822.30 K | $4.72 B |
| 06/10/2026 | $17.87 | $17.25 (-3.47%) | $18.46 | $16.91 | 471.10 K | $4.71 B |
| 06/09/2026 | $18.25 | $18.10 (-0.82%) | $18.80 | $17.82 | 484.64 K | $4.94 B |
| 06/08/2026 | $18.53 | $18.00 (-2.86%) | $18.78 | $17.92 | 331.15 K | $4.91 B |
| 06/05/2026 | $19.29 | $18.46 (-4.3%) | $19.77 | $18.27 | 354.30 K | $5.04 B |
| 06/04/2026 | $18.53 | $18.51 (-0.11%) | $18.96 | $18.47 | 182.62 K | $5.05 B |
| 06/03/2026 | $18.32 | $18.53 (1.15%) | $18.79 | $17.96 | 474.22 K | $5.06 B |
| 06/02/2026 | $18.78 | $18.79 (0.05%) | $18.99 | $18.52 | 153.63 K | $5.13 B |
| 06/01/2026 | $18.59 | $18.87 (1.51%) | $18.91 | $18.13 | 225.15 K | $5.15 B |
| 05/29/2026 | $18.71 | $18.66 (-0.27%) | $19.32 | $18.55 | 423.51 K | $5.09 B |
| 05/28/2026 | $18.08 | $18.66 (3.21%) | $18.86 | $18.08 | 159.31 K | $5.09 B |
| 05/27/2026 | $18.21 | $18.07 (-0.77%) | $18.35 | $17.84 | 131.22 K | $4.93 B |
| 05/26/2026 | $18.16 | $17.97 (-1.05%) | $18.56 | $17.97 | 147.16 K | $4.91 B |
| 05/22/2026 | $17.84 | $18.01 (0.95%) | $18.44 | $17.84 | 218.70 K | $4.92 B |
| 05/21/2026 | $18.25 | $17.85 (-2.19%) | $18.29 | $17.62 | 193.70 K | $4.87 B |
| 05/20/2026 | $17.32 | $17.75 (2.48%) | $17.93 | $17.24 | 379.10 K | $4.85 B |
| 05/19/2026 | $17.23 | $17.33 (0.58%) | $17.82 | $17.23 | 295.90 K | $4.73 B |
| 05/18/2026 | $17.77 | $17.79 (0.11%) | $18.22 | $17.48 | 324.82 K | $4.86 B |
| 05/15/2026 | $17.67 | $17.99 (1.81%) | $18.00 | $17.38 | 445.00 K | $4.91 B |
| 05/14/2026 | $17.78 | $17.99 (1.18%) | $18.07 | $17.57 | 366.43 K | $4.91 B |
| 05/13/2026 | $18.24 | $17.86 (-2.08%) | $18.62 | $17.31 | 421.40 K | $4.88 B |
| 05/12/2026 | $17.94 | $18.24 (1.67%) | $18.51 | $17.89 | 565.30 K | $4.98 B |
| 05/11/2026 | $18.30 | $18.28 (-0.11%) | $18.30 | $18.07 | 451.20 K | $4.99 B |
| 05/08/2026 | $18.48 | $18.23 (-1.35%) | $18.76 | $17.95 | 655.80 K | $4.98 B |
| 05/07/2026 | $18.11 | $18.03 (-0.44%) | $18.55 | $16.95 | 903.59 K | $4.92 B |
| 05/06/2026 | $18.19 | $19.00 (4.45%) | $19.05 | $18.19 | 516.13 K | $5.19 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 |
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.
