STVN - Stevanato Group S.p.A.
17.5
2.770 15.829%
Share volume: 1,184,283
Last Updated: 03-04-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$14.73
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $16.13 | $16.13 | $17.59 | $17.59 | $15.00 | $15.00 | $17.50 | $17.50 | 1,184,283 | $1,184,283.00 |
| 03-03-2026 | $14.77 | $14.77 | $14.97 | $14.97 | $14.15 | $14.15 | $14.73 | $14.73 | 594,021 | $592,809.00 |
| 03-02-2026 | $15.13 | $15.13 | $15.53 | $15.53 | $14.95 | $14.95 | $15.09 | $15.09 | 394,177 | $394,177.00 |
| 02-27-2026 | $15.10 | $15.10 | $15.63 | $15.63 | $14.98 | $14.98 | $15.52 | $15.52 | 329,008 | $329,008.00 |
| 02-26-2026 | $15.42 | $15.42 | $15.57 | $15.57 | $14.85 | $14.85 | $15.31 | $15.31 | 489,689 | $489,689.00 |
| 02-25-2026 | $15.50 | $15.50 | $15.60 | $15.60 | $15.02 | $15.02 | $15.30 | $15.30 | 504,863 | $504,863.00 |
| 02-24-2026 | $16.03 | $16.03 | $16.06 | $16.06 | $15.15 | $15.15 | $15.42 | $15.42 | 422,389 | $422,389.00 |
| 02-23-2026 | $16.10 | $16.10 | $16.32 | $16.32 | $15.60 | $15.60 | $16.04 | $16.04 | 744,192 | $744,192.00 |
| 02-20-2026 | $16.16 | $16.16 | $16.48 | $16.48 | $15.87 | $15.87 | $16.05 | $16.05 | 624,143 | $624,143.00 |
| 02-19-2026 | $16.19 | $16.19 | $16.46 | $16.46 | $16.00 | $16.00 | $16.30 | $16.30 | 736,699 | $736,699.00 |