5 DAY PERFORMANCE
-21.41%
1 MONTH PERFORMANCE
-20.37%
3 MONTH PERFORMANCE
-13.48%
6 MONTH PERFORMANCE
+0.65%
YEAR-TO-DATE PERFORMANCE
-22.47%
1 YEAR PERFORMANCE
-35.54%
Stevanato Group Spa Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.05 | $20.25 (1%) | $20.33 | $19.95 | 91.09 K | |
| 08/06/2026 | $19.99 | $20.29 (1.5%) | $20.30 | $19.80 | 386.41 K | $5.54 B |
| 08/05/2026 | $19.76 | $20.10 (1.72%) | $20.64 | $19.76 | 414.60 K | $5.49 B |
| 08/04/2026 | $20.10 | $19.65 (-2.24%) | $20.42 | $19.00 | 1.02 M | $5.36 B |
| 08/03/2026 | $19.74 | $20.59 (4.31%) | $20.85 | $19.74 | 786.54 K | $5.62 B |
| 07/31/2026 | $20.24 | $19.85 (-1.93%) | $20.41 | $19.67 | 204.10 K | $5.42 B |
| 07/30/2026 | $20.20 | $20.20 (0%) | $20.41 | $19.46 | 270.30 K | $5.51 B |
| 07/29/2026 | $20.00 | $20.41 (2.05%) | $20.99 | $19.92 | 473.80 K | $5.57 B |
| 07/28/2026 | $19.93 | $20.15 (1.1%) | $20.38 | $19.75 | 469.20 K | $5.50 B |
| 07/27/2026 | $19.69 | $19.80 (0.56%) | $20.00 | $19.22 | 353.73 K | $5.41 B |
| 07/24/2026 | $19.55 | $19.68 (0.66%) | $19.80 | $19.12 | 336.40 K | $5.37 B |
| 07/23/2026 | $19.57 | $19.40 (-0.87%) | $19.88 | $19.15 | 291.13 K | $5.30 B |
| 07/22/2026 | $19.19 | $19.37 (0.94%) | $19.51 | $18.88 | 212.22 K | $5.29 B |
| 07/21/2026 | $19.01 | $19.10 (0.47%) | $19.50 | $18.89 | 262.00 K | $5.21 B |
| 07/20/2026 | $19.00 | $19.15 (0.79%) | $19.44 | $18.79 | 307.04 K | $5.23 B |
| 07/17/2026 | $19.79 | $19.17 (-3.13%) | $20.07 | $19.13 | 268.83 K | $5.23 B |
| 07/16/2026 | $18.99 | $20.10 (5.85%) | $20.16 | $18.74 | 234.90 K | $5.49 B |
| 07/15/2026 | $19.82 | $18.90 (-4.64%) | $20.18 | $18.90 | 221.82 K | $5.16 B |
| 07/14/2026 | $19.99 | $19.82 (-0.85%) | $20.20 | $19.71 | 254.21 K | $5.41 B |
| 07/13/2026 | $19.37 | $19.78 (2.12%) | $19.89 | $19.37 | 174.24 K | $5.40 B |
| 07/10/2026 | $19.75 | $19.59 (-0.81%) | $20.27 | $19.40 | 353.50 K | $5.35 B |
| 07/09/2026 | $19.36 | $19.75 (2.01%) | $20.16 | $19.34 | 298.60 K | $5.39 B |
| 07/08/2026 | $19.30 | $19.32 (0.1%) | $19.46 | $18.72 | 298.53 K | $5.27 B |
| 07/07/2026 | $19.64 | $19.59 (-0.25%) | $19.79 | $19.06 | 483.70 K | $5.35 B |
| 07/06/2026 | $19.00 | $19.28 (1.47%) | $19.45 | $18.79 | 234.70 K | $5.26 B |
| 07/02/2026 | $18.60 | $19.00 (2.15%) | $19.02 | $18.57 | 337.54 K | $5.19 B |
| 07/01/2026 | $18.05 | $18.34 (1.61%) | $18.48 | $17.83 | 232.00 K | $5.01 B |
| 06/30/2026 | $17.56 | $18.07 (2.9%) | $18.41 | $17.56 | 324.00 K | $4.93 B |
| 06/29/2026 | $18.05 | $17.36 (-3.82%) | $18.19 | $17.23 | 254.52 K | $4.74 B |
| 06/26/2026 | $18.06 | $17.84 (-1.22%) | $18.67 | $17.35 | 328.00 K | $4.87 B |
| 06/25/2026 | $17.46 | $18.39 (5.33%) | $18.67 | $17.21 | 243.19 K | $5.02 B |
| 06/24/2026 | $16.91 | $17.24 (1.95%) | $17.43 | $16.91 | 473.01 K | $4.71 B |
| 06/23/2026 | $16.85 | $16.87 (0.12%) | $17.24 | $16.50 | 295.70 K | $4.61 B |
| 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 |
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.
