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
2022-12-30 18.28 18.47 17.82 17.97 0.4M
2022-12-29 17.62 18.66 17.50 18.40 0.4M
2022-12-28 17.45 17.83 17.23 17.55 0.2M
2022-12-27 17.90 18.08 17.43 17.54 0.3M
2022-12-23 17.52 18.31 17.50 17.89 0.2M
2022-12-22 17.79 17.90 17.31 17.74 0.2M
2022-12-21 17.56 17.95 16.92 17.92 0.3M
2022-12-20 17.68 18.00 17.20 17.50 0.8M
2022-12-19 17.78 17.89 17.42 17.74 0.2M
2022-12-16 17.50 17.99 17.43 17.50 0.3M
2022-12-15 17.51 17.89 17.31 17.65 0.3M
2022-12-14 17.73 18.10 17.42 17.97 0.3M
2022-12-13 17.30 18.00 17.30 17.61 0.3M
2022-12-12 16.71 17.48 16.53 17.06 0.2M
2022-12-09 16.58 17.19 16.38 16.73 0.3M
2022-12-08 15.75 17.10 15.50 16.66 0.4M
2022-12-07 15.25 15.68 15.25 15.64 0.3M
2022-12-06 15.93 15.93 14.93 15.52 0.4M
2022-12-05 15.90 15.93 15.52 15.64 0.2M
2022-12-02 15.76 16.13 15.45 16.00 0.3M
2022-12-01 15.63 16.12 15.52 15.97 0.2M
2022-11-30 15.26 15.60 15.17 15.31 0.3M
2022-11-29 15.00 15.49 14.97 15.25 0.6M
2022-11-28 14.88 15.10 14.53 15.00 0.6M
2022-11-25 14.84 15.23 14.79 14.90 0.1M
2022-11-23 14.78 15.23 14.78 15.00 0.4M
2022-11-22 14.53 14.99 14.48 14.74 0.2M
2022-11-21 14.43 14.88 14.02 14.54 0.3M
2022-11-18 14.29 14.55 13.71 14.50 0.7M
2022-11-17 14.30 14.44 13.92 14.13 0.1M
2022-11-16 15.10 15.10 14.43 14.43 0.3M
2022-11-15 15.22 15.51 14.82 15.00 0.4M
2022-11-14 15.13 15.57 14.78 15.00 0.9M
2022-11-11 15.03 15.60 14.98 15.41 0.4M
2022-11-10 14.74 15.15 14.46 15.00 0.9M
2022-11-09 14.50 14.72 14.01 14.17 1.0M
2022-11-08 14.61 14.99 14.03 14.45 0.8M
2022-11-07 14.22 14.41 13.71 14.12 0.5M
2022-11-04 14.60 14.60 13.93 14.14 0.2M
2022-11-03 14.25 14.96 13.85 14.26 0.2M
2022-11-02 15.81 15.95 14.21 14.29 0.6M
2022-11-01 16.76 16.81 15.46 15.64 0.4M
2022-10-31 16.67 17.12 16.41 16.84 0.2M
2022-10-28 16.88 17.10 16.71 16.95 0.2M
2022-10-27 18.54 18.54 16.43 16.75 1.2M
2022-10-26 19.27 19.41 18.24 18.34 0.3M
2022-10-25 18.89 19.39 18.70 19.28 0.1M
2022-10-24 18.51 18.87 18.08 18.85 0.4M
2022-10-21 17.93 18.54 17.53 18.49 0.2M
2022-10-20 17.76 17.85 17.00 17.42 0.2M
2022-10-19 18.72 18.72 17.68 17.79 0.2M
2022-10-18 18.72 18.96 18.50 18.85 0.2M
2022-10-17 18.94 19.21 18.19 18.40 0.3M
2022-10-14 18.60 18.62 18.00 18.51 0.2M
2022-10-13 17.14 18.70 16.63 18.56 0.2M
2022-10-12 16.77 17.64 16.77 17.59 0.2M
2022-10-11 16.72 17.40 16.03 17.13 0.2M
2022-10-10 17.38 17.59 16.58 16.91 0.2M
2022-10-07 17.68 18.18 16.87 17.59 0.2M
2022-10-06 17.58 18.19 17.17 17.66 0.1M
2022-10-05 18.08 18.30 17.59 18.02 0.1M
2022-10-04 17.75 18.35 17.37 18.10 0.1M
2022-10-03 17.14 18.04 16.90 17.31 0.3M
2022-09-30 17.24 17.99 16.94 16.94 0.2M
2022-09-29 17.76 17.90 17.00 17.52 0.2M
2022-09-28 17.20 18.25 16.77 18.04 0.2M
2022-09-27 17.47 17.54 16.45 17.03 0.3M
2022-09-26 16.59 17.64 16.53 17.35 0.5M
2022-09-23 17.33 17.64 16.64 16.73 0.5M
2022-09-22 18.09 18.10 17.26 17.74 0.6M
2022-09-21 17.58 18.14 16.99 17.94 0.5M
2022-09-20 17.13 17.56 16.88 17.51 0.5M
2022-09-19 17.09 17.59 16.85 17.27 0.2M
2022-09-16 17.50 17.74 17.28 17.41 0.5M
2022-09-15 17.95 18.12 17.01 17.86 0.2M
2022-09-14 17.97 18.40 17.44 17.99 0.5M
2022-09-13 17.75 18.07 17.35 17.82 0.3M
2022-09-12 17.66 18.34 17.33 18.23 0.2M
2022-09-09 18.01 18.47 17.78 17.83 0.4M
2022-09-08 17.05 18.48 17.05 18.22 0.3M
2022-09-07 16.62 17.37 16.26 16.89 0.2M
2022-09-06 16.25 16.61 15.59 16.50 0.2M
2022-09-02 16.35 16.67 16.02 16.43 0.1M
2022-09-01 16.29 16.35 15.53 16.07 0.4M
2022-08-31 16.50 17.04 16.50 16.60 0.1M
2022-08-30 17.32 17.49 16.49 16.83 0.3M
2022-08-29 17.15 17.20 16.48 17.20 0.3M
2022-08-26 17.42 17.57 17.12 17.35 0.3M
2022-08-25 16.66 17.72 16.53 17.63 0.2M
2022-08-24 16.83 16.89 16.23 16.80 0.2M
2022-08-23 16.25 16.69 16.23 16.64 0.1M
2022-08-22 16.39 16.56 15.82 16.42 0.1M
2022-08-19 16.94 17.01 16.22 16.56 0.1M
2022-08-18 17.64 17.66 17.06 17.21 0.1M
2022-08-17 17.86 18.37 17.24 17.83 0.4M
2022-08-16 17.80 17.99 17.39 17.97 0.3M
2022-08-15 18.50 18.50 17.56 18.10 0.3M
2022-08-12 18.32 18.45 17.75 18.22 0.2M
2022-08-11 17.77 18.50 17.77 18.10 0.4M
2022-08-10 17.25 18.09 16.69 17.98 0.3M
2022-08-09 17.59 17.80 16.48 16.87 0.1M
2022-08-08 18.14 18.37 17.62 17.75 0.1M
2022-08-05 17.67 18.81 17.47 18.27 0.2M
2022-08-04 17.68 18.39 17.01 17.41 0.3M
2022-08-03 18.59 18.59 16.60 17.46 0.5M
2022-08-02 17.86 18.54 17.64 18.30 0.6M
2022-08-01 17.13 17.99 17.00 17.90 1.3M
2022-07-29 16.89 17.42 16.85 17.11 0.1M
2022-07-28 16.40 16.90 16.21 16.89 0.1M
2022-07-27 16.17 16.71 16.03 16.59 0.1M
2022-07-26 16.16 16.27 15.67 16.12 0.1M
2022-07-25 15.22 16.21 15.13 16.13 0.2M
2022-07-22 15.98 15.98 15.11 15.12 0.1M
2022-07-21 15.08 15.98 15.08 15.83 0.5M
2022-07-20 14.94 15.20 14.82 14.98 0.2M
2022-07-19 14.93 15.24 14.74 15.05 0.3M
2022-07-18 14.86 15.05 14.58 14.66 0.4M
2022-07-15 15.15 15.15 14.31 14.87 0.1M
2022-07-14 14.97 15.09 14.30 14.81 0.2M
2022-07-13 14.67 15.02 14.56 14.89 0.3M
2022-07-12 15.06 15.19 14.82 14.92 0.2M
2022-07-11 15.08 15.39 14.98 15.13 0.4M
2022-07-08 15.21 15.80 14.98 15.27 0.8M
2022-07-07 15.50 15.77 15.11 15.28 0.5M
2022-07-06 15.35 15.46 14.77 15.31 0.2M
2022-07-05 14.81 15.38 14.63 15.13 0.4M
2022-07-01 15.70 15.91 14.85 15.39 0.1M
2022-06-30 15.75 16.15 15.50 15.81 0.3M
2022-06-29 15.53 15.93 15.11 15.90 0.1M
2022-06-28 15.55 15.97 15.30 15.68 0.3M
2022-06-27 16.04 16.20 15.51 15.67 0.2M
2022-06-24 16.20 16.59 15.86 16.14 0.3M
2022-06-23 15.53 16.38 14.89 16.38 0.2M
2022-06-22 15.19 15.62 14.31 15.31 0.1M
2022-06-21 14.44 15.34 14.39 15.26 0.7M
2022-06-17 15.52 15.62 14.38 14.38 0.8M
2022-06-16 15.70 16.00 14.86 15.14 0.4M
2022-06-15 15.57 16.04 15.49 15.77 0.4M
2022-06-14 15.35 15.61 14.78 15.08 0.2M
2022-06-13 14.41 15.75 14.34 15.13 0.8M
2022-06-10 15.41 15.72 14.81 14.84 0.1M
2022-06-09 16.36 16.36 15.43 15.68 0.2M
2022-06-08 16.25 16.68 16.24 16.33 0.1M
2022-06-07 16.35 16.50 16.15 16.40 0.1M
2022-06-06 16.58 17.05 16.08 16.48 0.1M
2022-06-03 16.94 17.05 16.10 16.30 0.1M
2022-06-02 16.15 17.26 16.15 16.91 0.4M
2022-06-01 16.26 16.70 15.51 16.19 0.3M
2022-05-31 16.82 17.01 15.57 16.15 0.3M
2022-05-27 16.26 17.05 15.86 16.83 0.4M
2022-05-26 15.83 16.41 15.83 16.17 0.1M
2022-05-25 15.46 15.92 15.30 15.83 0.1M
2022-05-24 16.18 16.22 15.24 15.54 0.1M
2022-05-23 17.19 17.19 15.96 16.19 0.3M
2022-05-20 16.74 17.61 16.67 17.25 0.4M
2022-05-19 15.54 16.91 15.00 16.58 0.8M
2022-05-18 15.11 15.80 14.83 15.67 0.3M
2022-05-17 15.64 15.68 14.81 15.26 0.4M
2022-05-16 15.15 15.61 14.82 15.14 0.3M
2022-05-13 15.08 15.89 14.62 15.32 0.2M
2022-05-12 14.10 15.28 14.00 14.75 0.6M
2022-05-11 13.94 15.34 13.62 14.20 0.4M
2022-05-10 14.06 15.09 13.36 14.31 0.7M
2022-05-09 14.82 15.56 13.87 14.10 0.5M
2022-05-06 15.02 15.70 14.58 15.11 0.2M
2022-05-05 15.60 15.97 14.80 15.24 0.2M
2022-05-04 15.78 16.35 15.26 16.12 0.4M
2022-05-03 16.45 16.96 15.47 15.75 0.2M
2022-05-02 16.11 17.19 15.65 16.26 0.1M
2022-04-29 15.65 16.57 15.35 16.00 0.3M
2022-04-28 16.35 16.35 15.17 15.65 0.3M
2022-04-27 16.30 16.39 15.68 16.19 0.2M
2022-04-26 16.73 17.27 16.20 16.33 0.3M
2022-04-25 16.50 16.97 15.91 16.94 0.5M
2022-04-22 17.47 17.58 16.61 16.61 0.2M
2022-04-21 18.14 18.39 17.30 17.58 0.2M
2022-04-20 18.37 19.09 17.15 18.03 0.4M
2022-04-19 18.81 18.85 17.62 18.01 0.4M
2022-04-18 20.12 20.36 17.88 19.02 0.8M
2022-04-14 19.53 19.94 19.11 19.94 0.9M
2022-04-13 19.90 20.24 18.82 19.73 0.3M
2022-04-12 20.02 20.02 19.42 19.83 1.1M
2022-04-11 19.58 19.89 18.75 19.67 0.9M
2022-04-08 19.33 20.21 18.94 19.74 0.6M
2022-04-07 18.94 20.30 18.53 19.39 0.3M
2022-04-06 18.31 19.07 18.00 18.79 0.2M
2022-04-05 19.48 19.85 18.30 18.60 0.4M
2022-04-04 20.11 20.60 19.23 19.45 0.4M
2022-04-01 20.20 21.49 19.96 20.26 0.2M
2022-03-31 20.29 20.85 19.51 20.12 0.4M
2022-03-30 19.33 20.35 19.29 20.13 0.3M
2022-03-29 18.90 19.70 18.89 19.66 0.2M
2022-03-28 18.41 18.85 18.33 18.70 0.1M
2022-03-25 18.69 18.93 17.92 18.37 0.1M
2022-03-24 17.78 18.61 17.24 18.59 0.2M
2022-03-23 17.59 18.28 17.11 17.50 0.2M
2022-03-22 17.42 18.47 17.42 17.95 0.2M
2022-03-21 17.75 18.47 17.29 17.36 0.2M
2022-03-18 17.30 17.88 16.74 17.76 0.6M
2022-03-17 16.30 17.39 15.98 17.30 0.2M
2022-03-16 15.43 16.47 15.40 16.46 0.2M
2022-03-15 15.38 15.54 14.79 15.23 0.2M
2022-03-14 15.08 15.65 14.97 15.30 0.3M
2022-03-11 15.68 15.68 15.18 15.24 0.2M
2022-03-10 15.83 15.83 15.03 15.52 0.3M
2022-03-09 16.26 16.75 15.50 15.68 0.3M
2022-03-08 16.63 17.15 15.03 15.41 0.4M
2022-03-07 16.61 16.84 15.57 15.91 0.5M
2022-03-04 17.58 17.58 15.97 16.68 0.4M
2022-03-03 18.33 18.51 17.41 17.66 0.3M
2022-03-02 17.01 18.22 16.65 18.20 0.3M
2022-03-01 16.30 17.44 16.22 17.17 0.5M
2022-02-28 16.32 16.52 15.91 16.05 0.1M
2022-02-25 15.86 16.28 15.49 16.25 0.1M
2022-02-24 15.00 16.07 14.38 15.86 0.2M
2022-02-23 15.74 15.95 15.17 15.24 0.2M
2022-02-22 16.12 16.81 15.40 15.68 0.2M
2022-02-18 16.46 17.04 16.29 16.29 0.1M
2022-02-17 15.85 16.38 15.85 16.35 0.1M
2022-02-16 16.28 16.92 15.77 16.29 0.3M
2022-02-15 16.50 16.85 15.87 16.28 0.2M
2022-02-14 16.88 17.41 16.01 16.24 0.2M
2022-02-11 17.49 17.90 16.45 17.04 0.2M
2022-02-10 18.76 19.00 17.52 17.68 0.1M
2022-02-09 18.28 19.10 18.28 18.90 0.1M
2022-02-08 17.96 18.29 16.16 18.23 0.1M
2022-02-07 17.73 18.40 17.60 18.20 0.1M
2022-02-04 17.97 18.80 17.36 17.49 0.1M
2022-02-03 17.81 18.12 17.70 17.97 0.2M
2022-02-02 18.10 18.67 17.85 18.40 0.3M
2022-02-01 17.52 18.33 17.06 17.86 0.1M
2022-01-31 16.73 18.19 16.57 17.37 0.2M
2022-01-28 15.90 16.70 15.20 16.50 0.6M
2022-01-27 17.05 17.12 15.71 15.77 0.1M
2022-01-26 17.88 18.11 16.30 16.58 0.3M
2022-01-25 18.49 18.49 17.17 17.65 0.2M
2022-01-24 18.16 19.11 17.60 18.62 0.3M
2022-01-21 18.59 18.59 18.00 18.43 0.3M
2022-01-20 18.20 18.79 18.10 18.36 0.3M
2022-01-19 17.29 18.30 17.29 17.79 0.2M
2022-01-18 16.94 17.86 16.25 17.11 0.3M
2022-01-14 17.49 17.97 16.75 17.17 0.2M
2022-01-13 18.40 18.45 17.52 17.63 0.4M
2022-01-12 18.89 19.30 18.16 18.48 0.6M
2022-01-11 17.34 18.78 17.30 18.44 0.5M
2022-01-10 17.80 18.18 17.05 17.23 1.2M
2022-01-07 18.96 19.70 17.75 17.97 0.6M
2022-01-06 18.50 19.81 18.42 18.80 0.6M
2022-01-05 20.72 20.72 18.84 18.99 0.5M
2022-01-04 21.43 21.60 19.80 20.47 0.4M
2022-01-03 22.54 23.30 21.31 21.47 0.3M