5 DAY PERFORMANCE
-30.76%
1 MONTH PERFORMANCE
-30.97%
3 MONTH PERFORMANCE
-11.06%
6 MONTH PERFORMANCE
+6.85%
YEAR-TO-DATE PERFORMANCE
-22.47%
1 YEAR PERFORMANCE
-41.79%
Stevanato Group Spa Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.91 | $21.51 (-1.83%) | $22.17 | $21.19 | 475.48 K | $5.87 B |
| 09/18/2026 | $22.60 | $21.70 (-3.98%) | $23.25 | $21.61 | 265.55 K | $5.92 B |
| 09/17/2026 | $22.66 | $22.67 (0.04%) | $23.18 | $22.53 | 507.12 K | $6.19 B |
| 09/16/2026 | $21.51 | $22.53 (4.74%) | $22.53 | $21.43 | 603.50 K | $6.15 B |
| 09/15/2026 | $21.15 | $21.54 (1.84%) | $21.87 | $20.63 | 295.15 K | $5.88 B |
| 09/14/2026 | $20.61 | $21.32 (3.44%) | $21.33 | $20.03 | 266.32 K | $5.82 B |
| 09/11/2026 | $20.96 | $20.90 (-0.29%) | $21.35 | $20.71 | 885.74 K | $5.71 B |
| 09/10/2026 | $20.09 | $20.95 (4.28%) | $20.98 | $20.07 | 279.12 K | $5.72 B |
| 09/09/2026 | $20.25 | $20.24 (-0.05%) | $20.78 | $20.00 | 221.24 K | $5.53 B |
| 09/08/2026 | $20.49 | $20.32 (-0.83%) | $20.66 | $20.22 | 205.63 K | $5.55 B |
| 09/04/2026 | $20.26 | $20.51 (1.23%) | $20.60 | $19.74 | 212.90 K | $5.60 B |
| 09/03/2026 | $20.71 | $20.54 (-0.82%) | $20.79 | $20.40 | 169.00 K | $5.61 B |
| 09/02/2026 | $20.64 | $20.73 (0.44%) | $21.23 | $20.47 | 217.20 K | $5.66 B |
| 09/01/2026 | $21.24 | $20.71 (-2.5%) | $21.35 | $20.63 | 253.90 K | $5.65 B |
| 08/31/2026 | $21.80 | $21.43 (-1.7%) | $21.80 | $20.93 | 335.72 K | $5.85 B |
| 08/28/2026 | $22.23 | $21.03 (-5.4%) | $22.26 | $20.86 | 344.10 K | $5.74 B |
| 08/27/2026 | $22.28 | $22.30 (0.09%) | $22.64 | $22.06 | 306.30 K | $6.09 B |
| 08/26/2026 | $22.56 | $22.38 (-0.8%) | $23.00 | $22.25 | 499.24 K | $6.11 B |
| 08/25/2026 | $22.24 | $22.70 (2.07%) | $23.08 | $22.00 | 204.60 K | $6.20 B |
| 08/24/2026 | $22.45 | $22.27 (-0.8%) | $23.18 | $22.27 | 1.31 M | $6.08 B |
| 08/21/2026 | $22.40 | $22.60 (0.89%) | $22.68 | $22.20 | 291.50 K | $6.17 B |
| 08/20/2026 | $21.58 | $22.35 (3.57%) | $22.40 | $21.51 | 384.40 K | $6.10 B |
| 08/19/2026 | $21.55 | $21.71 (0.74%) | $21.80 | $21.25 | 463.64 K | $5.93 B |
| 08/18/2026 | $21.02 | $21.20 (0.86%) | $21.34 | $21.02 | 477.10 K | $5.79 B |
| 08/17/2026 | $21.21 | $21.26 (0.24%) | $21.51 | $20.87 | 560.20 K | $5.80 B |
| 08/14/2026 | $21.46 | $21.06 (-1.86%) | $21.55 | $20.97 | 445.40 K | $5.75 B |
| 08/13/2026 | $21.24 | $21.52 (1.32%) | $21.61 | $20.95 | 571.50 K | $5.87 B |
| 08/12/2026 | $21.05 | $21.25 (0.95%) | $21.40 | $20.59 | 622.30 K | $5.80 B |
| 08/11/2026 | $20.35 | $21.05 (3.44%) | $21.26 | $20.35 | 446.31 K | $5.75 B |
| 08/10/2026 | $19.99 | $20.58 (2.95%) | $20.80 | $19.99 | 501.63 K | $5.62 B |
| 08/07/2026 | $20.05 | $20.27 (1.1%) | $20.42 | $19.95 | 306.40 K | $5.53 B |
| 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 |
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.
