5 DAY PERFORMANCE
-19.50%
1 MONTH PERFORMANCE
-21.45%
3 MONTH PERFORMANCE
-23.11%
6 MONTH PERFORMANCE
-17.89%
YEAR-TO-DATE PERFORMANCE
-22.47%
1 YEAR PERFORMANCE
-36.09%
Stevanato Group Spa Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.24 | $13.21 (-0.23%) | $13.95 | $13.04 | 4.49 M | $3.61 B |
| 11/04/2026 | $13.94 | $13.44 (-3.59%) | $14.00 | $12.05 | 4.41 M | $3.67 B |
| 11/03/2026 | $15.94 | $14.10 (-11.54%) | $15.94 | $13.03 | 4.79 M | $3.85 B |
| 11/02/2026 | $19.62 | $19.74 (0.61%) | $20.26 | $19.47 | 772.34 K | $5.39 B |
| 10/30/2026 | $20.51 | $19.38 (-5.51%) | $20.80 | $19.03 | 557.66 K | $5.29 B |
| 10/29/2026 | $19.60 | $20.24 (3.27%) | $20.31 | $19.60 | 405.42 K | $5.53 B |
| 10/28/2026 | $19.71 | $19.43 (-1.42%) | $19.88 | $19.31 | 277.60 K | $5.30 B |
| 10/27/2026 | $19.85 | $19.64 (-1.06%) | $19.88 | $19.28 | 250.53 K | $5.36 B |
| 10/26/2026 | $19.47 | $19.88 (2.11%) | $19.88 | $18.94 | 183.00 K | $5.43 B |
| 10/23/2026 | $19.46 | $19.49 (0.15%) | $19.77 | $19.24 | 403.50 K | $5.32 B |
| 10/22/2026 | $18.88 | $19.50 (3.28%) | $19.90 | $18.83 | 961.52 K | $5.32 B |
| 10/21/2026 | $18.82 | $18.82 (0%) | $19.18 | $18.66 | 408.19 K | $5.14 B |
| 10/20/2026 | $18.88 | $19.01 (0.69%) | $19.07 | $18.76 | 261.90 K | $5.19 B |
| 10/19/2026 | $18.89 | $19.02 (0.69%) | $19.07 | $18.66 | 560.40 K | $5.19 B |
| 10/16/2026 | $19.27 | $18.90 (-1.92%) | $19.27 | $18.51 | 277.80 K | $5.16 B |
| 10/15/2026 | $19.30 | $19.25 (-0.26%) | $19.56 | $19.15 | 428.51 K | $5.26 B |
| 10/14/2026 | $19.11 | $19.31 (1.05%) | $19.54 | $19.01 | 360.60 K | $5.27 B |
| 10/13/2026 | $19.20 | $19.26 (0.31%) | $19.48 | $18.82 | 398.50 K | $5.26 B |
| 10/12/2026 | $19.76 | $19.24 (-2.63%) | $19.76 | $19.10 | 301.10 K | $5.25 B |
| 10/09/2026 | $19.22 | $19.40 (0.94%) | $19.82 | $19.22 | 267.10 K | $5.30 B |
| 10/08/2026 | $19.44 | $19.21 (-1.18%) | $19.55 | $19.00 | 233.10 K | $5.24 B |
| 10/07/2026 | $19.61 | $19.44 (-0.87%) | $19.86 | $19.18 | 285.70 K | $5.31 B |
| 10/06/2026 | $20.21 | $19.86 (-1.73%) | $20.91 | $19.64 | 236.05 K | $5.42 B |
| 10/05/2026 | $20.20 | $20.05 (-0.74%) | $20.42 | $19.88 | 652.60 K | $5.47 B |
| 10/02/2026 | $20.07 | $20.20 (0.65%) | $20.51 | $19.84 | 189.92 K | $5.51 B |
| 10/01/2026 | $20.70 | $19.98 (-3.48%) | $20.80 | $19.51 | 202.85 K | $5.45 B |
| 09/30/2026 | $21.42 | $20.98 (-2.05%) | $21.52 | $20.94 | 192.81 K | $5.73 B |
| 09/29/2026 | $21.25 | $21.20 (-0.24%) | $21.40 | $20.89 | 205.90 K | $5.79 B |
| 09/28/2026 | $21.03 | $21.41 (1.81%) | $21.57 | $20.81 | 306.63 K | $5.84 B |
| 09/25/2026 | $21.26 | $21.13 (-0.61%) | $21.39 | $20.74 | 286.24 K | $5.77 B |
| 09/24/2026 | $21.50 | $21.38 (-0.56%) | $21.72 | $20.91 | 191.74 K | $5.84 B |
| 09/23/2026 | $21.51 | $21.69 (0.84%) | $21.79 | $20.91 | 205.80 K | $5.92 B |
| 09/22/2026 | $21.42 | $21.70 (1.31%) | $21.91 | $21.07 | 217.44 K | $5.92 B |
| 09/21/2026 | $21.91 | $21.51 (-1.83%) | $22.17 | $21.19 | 475.50 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 |
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.
