Stevanato Group SpA

STVN
🏛️ usa →
25.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.53 23.16 22.36 22.45 0.2M
2021-12-30 21.86 22.65 21.80 22.39 0.2M
2021-12-29 22.26 22.72 21.80 21.80 0.2M
2021-12-28 22.74 22.95 22.42 22.58 0.2M
2021-12-27 23.32 23.54 22.67 22.87 0.1M
2021-12-23 23.46 24.05 23.07 23.33 0.1M
2021-12-22 23.60 24.02 23.11 23.31 0.2M
2021-12-21 23.14 23.76 22.12 23.41 0.2M
2021-12-20 23.73 23.94 22.51 22.93 0.5M
2021-12-17 24.00 24.29 23.53 23.82 0.6M
2021-12-16 24.26 24.48 23.72 24.14 0.6M
2021-12-15 22.69 24.60 22.69 24.14 0.3M
2021-12-14 22.28 22.73 21.51 22.71 0.4M
2021-12-13 22.23 22.82 21.51 22.38 0.4M
2021-12-10 23.25 23.85 22.20 22.47 0.8M
2021-12-09 24.22 24.33 22.77 23.79 0.2M
2021-12-08 22.99 24.44 22.74 23.95 0.2M
2021-12-07 22.57 23.04 22.25 22.99 0.4M
2021-12-06 22.63 23.21 21.80 22.29 0.3M
2021-12-03 23.27 23.80 21.63 22.68 0.3M
2021-12-02 23.30 23.77 22.34 23.20 0.4M
2021-12-01 23.60 24.33 22.27 23.42 0.5M
2021-11-30 24.43 24.56 23.22 23.86 0.4M
2021-11-29 22.58 24.44 22.05 24.43 0.3M
2021-11-26 21.74 23.70 21.74 22.39 0.5M
2021-11-24 21.65 21.99 21.18 21.98 0.1M
2021-11-23 22.81 22.81 20.83 21.65 0.5M
2021-11-22 22.98 23.41 22.62 22.99 0.2M
2021-11-19 23.03 23.66 22.36 23.02 0.2M
2021-11-18 22.41 22.87 22.19 22.56 0.1M
2021-11-17 22.07 23.24 21.84 22.26 0.2M
2021-11-16 22.16 22.70 22.04 22.05 0.1M
2021-11-15 22.15 22.54 21.77 21.97 0.2M
2021-11-12 23.21 23.30 22.00 22.20 0.1M
2021-11-11 23.26 23.51 22.75 23.00 0.3M
2021-11-10 23.30 23.97 22.60 22.82 0.3M
2021-11-09 24.96 25.49 22.68 23.28 1.3M
2021-11-08 24.49 25.53 23.81 24.99 0.4M
2021-11-05 25.40 25.49 22.51 24.31 0.6M
2021-11-04 27.13 27.13 25.25 25.57 0.5M
2021-11-03 27.00 27.20 26.38 27.00 0.2M
2021-11-02 26.59 27.13 26.50 26.92 0.2M
2021-11-01 25.90 26.87 25.84 26.80 0.1M
2021-10-29 25.63 25.93 25.23 25.67 0.1M
2021-10-27 25.29 25.46 25.04 25.16 0.3M
2021-10-26 25.69 25.70 25.19 25.41 0.3M
2021-10-25 24.91 25.84 24.59 25.26 0.4M
2021-10-22 25.33 25.49 24.77 24.87 0.3M
2021-10-21 24.34 25.70 24.34 25.44 0.3M
2021-10-20 24.41 24.88 24.00 24.60 0.2M
2021-10-19 23.82 24.45 23.52 24.15 0.1M
2021-10-18 24.39 24.77 23.45 23.85 0.2M
2021-10-15 24.47 24.67 24.29 24.32 0.2M
2021-10-14 24.22 24.86 23.87 24.68 0.2M
2021-10-13 23.69 24.75 23.50 24.00 0.2M
2021-10-12 23.18 23.81 22.57 23.65 0.3M
2021-10-11 23.81 24.09 22.82 22.90 0.3M
2021-10-08 24.37 24.60 23.75 24.04 0.1M
2021-10-07 24.70 26.00 24.70 24.70 0.3M
2021-10-06 24.04 24.53 23.61 24.28 0.2M
2021-10-05 24.00 25.25 24.00 24.26 0.2M
2021-10-04 24.67 25.10 23.50 23.65 0.5M
2021-10-01 25.21 25.29 23.05 24.62 0.4M
2021-09-30 26.08 26.55 25.20 25.31 0.7M
2021-09-29 26.49 26.94 25.28 25.87 0.8M
2021-09-28 27.00 27.66 26.14 26.15 0.6M
2021-09-27 29.17 29.17 26.97 26.97 0.8M
2021-09-24 28.63 29.18 28.09 28.70 0.4M
2021-09-23 27.99 28.65 27.61 28.63 0.3M
2021-09-22 26.89 28.21 26.32 27.78 0.8M
2021-09-21 26.75 27.80 26.75 26.92 0.3M
2021-09-20 26.69 27.55 26.30 26.89 0.2M
2021-09-17 26.64 27.00 26.22 27.00 0.2M
2021-09-16 27.01 27.51 26.45 26.45 0.3M
2021-09-15 26.98 27.42 26.39 27.13 0.2M
2021-09-14 26.27 27.05 25.94 27.00 0.4M
2021-09-13 26.65 26.65 25.30 26.25 0.3M
2021-09-10 27.27 27.27 25.90 26.55 0.3M
2021-09-09 26.58 27.02 25.48 26.80 0.4M
2021-09-08 27.46 27.60 26.05 26.52 0.3M
2021-09-07 27.91 28.66 26.58 27.61 0.3M
2021-09-03 26.23 28.59 26.23 27.42 0.5M
2021-09-02 25.19 26.13 25.19 26.08 0.3M
2021-09-01 25.00 25.27 24.79 25.17 0.1M
2021-08-31 24.49 25.00 24.31 24.76 0.1M
2021-08-30 25.45 25.71 24.26 24.31 0.1M
2021-08-27 25.91 26.10 24.31 25.15 0.4M
2021-08-26 26.24 26.36 25.59 25.80 2.6M
2021-08-25 25.50 26.50 25.39 25.99 0.6M
2021-08-24 26.00 26.33 24.83 25.62 1.2M
2021-08-23 24.84 26.02 24.77 25.73 2.8M
2021-08-20 23.29 24.74 23.11 24.69 0.6M
2021-08-19 19.67 23.22 19.22 22.91 1.4M
2021-08-18 20.00 20.75 20.00 20.18 0.4M
2021-08-17 19.74 20.51 17.70 20.01 1.8M
2021-08-16 20.61 20.71 19.77 19.86 0.2M
2021-08-13 21.21 21.21 20.50 20.71 4.3M
2021-08-12 20.82 21.62 20.61 21.03 0.5M
2021-08-11 20.63 21.17 20.20 21.03 0.3M
2021-08-10 19.83 20.80 19.79 20.52 0.3M
2021-08-09 20.58 20.63 19.70 20.00 0.6M
2021-08-06 21.07 21.10 20.41 20.62 0.5M
2021-08-05 20.75 21.11 20.75 20.92 0.8M
2021-08-04 20.00 21.14 19.96 20.94 2.3M
2021-08-03 19.86 20.16 19.73 19.91 0.6M
2021-08-02 20.42 20.70 19.60 19.60 1.5M
2021-07-30 20.00 20.50 19.64 20.19 1.3M
2021-07-29 19.86 20.20 19.68 19.90 1.2M
2021-07-28 20.13 20.13 19.25 19.70 0.9M
2021-07-27 20.20 20.24 19.47 19.90 0.7M
2021-07-26 20.42 20.74 19.80 20.00 0.4M
2021-07-23 19.97 20.47 19.50 20.34 0.3M
2021-07-22 19.62 20.00 19.25 19.85 0.6M
2021-07-21 20.20 20.40 19.07 19.51 1.8M
2021-07-20 19.31 20.23 19.29 19.80 1.3M
2021-07-19 18.23 20.07 18.23 19.54 2.7M
2021-07-16 16.65 19.67 16.61 19.67 12.5M