Stevanato Group SpA (STVN) Historical Stock Data
20.48 ↑0.34 (1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STVN is up 0.61% a day on average. There have been 19 days where Stevanato Group SpA closed green and 11 days where STVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 20.29 | 20.48 | ↑$0.19 (0.94%) | 19.83 | 20.61 | 210.27K |
| 2024-12-05 | 20.00 | 20.14 | ↑$0.14 (0.70%) | 19.73 | 20.58 | 315.45K |
| 2024-12-04 | 20.37 | 20.11 | ↓$0.26 (-1.28%) | 19.56 | 20.37 | 212.93K |
| 2024-12-03 | 19.46 | 20.07 | ↑$0.61 (3.13%) | 19.25 | 20.30 | 181.07K |
| 2024-12-02 | 19.88 | 20.05 | ↑$0.17 (0.86%) | 19.34 | 20.52 | 436.43K |
| 2024-11-29 | 20.01 | 20.03 | ↑$0.02 (0.10%) | 19.68 | 20.97 | 144.76K |
| 2024-11-27 | 19.94 | 20.00 | ↑$0.06 (0.30%) | 19.49 | 20.15 | 362.26K |
| 2024-11-26 | 19.94 | 20.04 | ↑$0.10 (0.50%) | 19.47 | 20.28 | 280.11K |
| 2024-11-25 | 19.88 | 19.92 | ↑$0.04 (0.20%) | 19.22 | 20.17 | 407.41K |
| 2024-11-22 | 19.64 | 19.65 | ↑$0.01 (0.05%) | 19.44 | 20.35 | 485.29K |
| 2024-11-21 | 18.34 | 19.62 | ↑$1.28 (6.98%) | 18.17 | 19.67 | 290.79K |
| 2024-11-20 | 18.10 | 18.27 | ↑$0.17 (0.94%) | 17.76 | 18.41 | 456.04K |
| 2024-11-19 | 17.87 | 18.15 | ↑$0.28 (1.57%) | 17.72 | 18.51 | 433.47K |
| 2024-11-18 | 19.00 | 17.77 | ↓$1.23 (-6.47%) | 17.49 | 19.38 | 839.68K |
| 2024-11-15 | 20.72 | 19.00 | ↓$1.72 (-8.30%) | 18.48 | 20.72 | 505.12K |
| 2024-11-14 | 20.64 | 20.50 | ↓$0.14 (-0.68%) | 20.28 | 20.93 | 249.73K |
| 2024-11-13 | 20.59 | 20.56 | ↓$0.03 (-0.15%) | 20.38 | 21.18 | 855.31K |
| 2024-11-12 | 21.03 | 20.75 | ↓$0.28 (-1.33%) | 20.74 | 22.07 | 496.49K |
| 2024-11-11 | 21.99 | 21.29 | ↓$0.70 (-3.18%) | 21.01 | 22.00 | 541.98K |
| 2024-11-08 | 22.60 | 21.78 | ↓$0.82 (-3.63%) | 21.66 | 23.26 | 824.51K |
| 2024-11-07 | 22.00 | 22.72 | ↑$0.72 (3.27%) | 22.00 | 23.00 | 383.83K |
| 2024-11-06 | 22.97 | 22.55 | ↓$0.42 (-1.83%) | 21.56 | 23.57 | 669.36K |
| 2024-11-05 | 19.28 | 22.50 | ↑$3.22 (16.70%) | 19.28 | 22.75 | 1.99M |
| 2024-11-04 | 19.59 | 19.38 | ↓$0.21 (-1.07%) | 19.22 | 20.04 | 401.82K |
| 2024-11-01 | 19.05 | 19.59 | ↑$0.54 (2.83%) | 19.00 | 20.60 | 570.45K |
| 2024-10-31 | 18.59 | 19.01 | ↑$0.42 (2.26%) | 18.50 | 19.35 | 260.93K |
| 2024-10-30 | 18.59 | 18.88 | ↑$0.29 (1.56%) | 18.37 | 19.20 | 248.40K |
| 2024-10-29 | 17.94 | 18.80 | ↑$0.86 (4.79%) | 17.78 | 19.01 | 424.48K |
| 2024-10-28 | 17.30 | 18.00 | ↑$0.70 (4.05%) | 17.23 | 18.01 | 0.97M |
| 2024-10-25 | 18.29 | 17.27 | ↓$1.02 (-5.58%) | 17.12 | 18.29 | 574.66K |
Create an account or log in to view more rows.
$STVN lmao wtf was that
$STVN make it rain
let’s see some green
$STVN Buying again tomorrow.
$STVN Puts or calls eod Monday
$STVN the end is near
$STVN looks good
$STVN soon
$STVN bag holders for life club
$STVN Tendie tickets on discount today!!!
$STVN Nope