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
2023-12-29 27.38 28.83 27.19 27.29 0.1M
2023-12-28 27.57 28.36 27.43 27.67 0.2M
2023-12-27 27.65 27.85 26.86 27.30 0.1M
2023-12-26 27.52 27.52 26.53 27.26 0.1M
2023-12-22 27.78 28.11 26.71 27.34 0.2M
2023-12-21 28.50 28.76 27.20 27.25 0.3M
2023-12-20 28.03 29.04 27.47 28.22 0.4M
2023-12-19 28.54 29.04 27.51 28.14 0.3M
2023-12-18 28.54 28.73 27.16 28.31 0.2M
2023-12-15 27.00 28.41 26.49 28.31 0.7M
2023-12-14 28.23 29.35 27.17 27.17 0.4M
2023-12-13 27.51 28.69 27.25 28.44 0.3M
2023-12-12 27.32 28.05 27.30 27.77 0.3M
2023-12-11 27.54 28.10 27.01 27.40 0.3M
2023-12-08 27.13 28.10 27.13 27.82 0.3M
2023-12-07 26.96 27.85 26.79 27.42 0.4M
2023-12-06 25.08 26.99 24.85 26.86 0.4M
2023-12-05 26.47 26.47 25.01 25.21 0.2M
2023-12-04 27.20 27.39 25.01 26.24 0.2M
2023-12-01 25.98 27.62 25.74 27.41 0.2M
2023-11-30 26.18 26.80 25.86 26.39 0.2M
2023-11-29 25.60 26.60 24.89 26.01 0.2M
2023-11-28 26.22 26.39 24.72 25.53 0.4M
2023-11-27 27.87 27.88 25.97 25.98 0.2M
2023-11-24 28.17 28.17 26.28 27.91 0.2M
2023-11-22 27.34 28.00 26.92 27.76 0.2M
2023-11-21 27.52 28.00 26.09 26.88 0.3M
2023-11-20 27.74 28.26 27.07 27.92 0.2M
2023-11-17 26.90 27.78 26.71 27.19 0.3M
2023-11-16 28.04 28.19 26.21 26.55 0.4M
2023-11-15 29.71 29.96 28.20 28.28 0.3M
2023-11-14 29.42 30.21 28.86 29.55 0.2M
2023-11-13 28.85 29.09 27.42 28.84 0.2M
2023-11-10 27.57 28.81 26.72 28.61 0.2M
2023-11-09 27.74 28.68 27.55 27.58 0.4M
2023-11-08 26.89 28.70 26.19 27.74 0.4M
2023-11-07 27.19 27.36 25.58 26.51 0.2M
2023-11-06 27.86 27.90 26.04 27.04 0.5M
2023-11-03 26.57 27.60 26.04 26.67 0.3M
2023-11-02 26.41 27.65 25.40 26.04 0.7M
2023-11-01 27.22 27.22 23.00 25.75 1.2M
2023-10-31 26.40 28.65 25.62 27.95 0.7M
2023-10-30 28.98 29.15 26.00 27.35 0.9M
2023-10-27 29.20 29.59 28.52 28.72 0.3M
2023-10-26 30.91 31.33 26.49 28.97 0.9M
2023-10-25 31.99 31.99 31.01 31.07 0.3M
2023-10-24 31.87 33.23 31.41 32.60 0.3M
2023-10-23 31.49 32.46 30.90 31.81 0.3M
2023-10-20 33.17 33.65 30.79 31.57 0.5M
2023-10-19 34.48 34.48 33.22 33.45 0.1M
2023-10-18 33.98 34.38 33.41 33.84 0.2M
2023-10-17 34.04 34.97 33.90 33.92 0.2M
2023-10-16 33.56 34.76 33.00 34.66 0.2M
2023-10-13 33.58 34.07 32.20 33.04 0.3M
2023-10-12 33.62 35.56 33.23 33.57 0.5M
2023-10-11 33.24 33.98 32.98 33.89 0.3M
2023-10-10 32.88 33.43 32.48 32.90 0.3M
2023-10-09 31.73 34.05 31.72 33.09 0.3M
2023-10-06 30.87 33.25 30.87 32.29 0.4M
2023-10-05 30.75 31.45 29.65 31.23 0.2M
2023-10-04 29.43 30.93 28.89 30.67 0.3M
2023-10-03 29.40 30.58 29.18 29.65 0.3M
2023-10-02 29.25 29.67 28.76 29.53 0.2M
2023-09-29 30.19 30.83 29.02 29.72 0.4M
2023-09-28 29.36 30.27 28.91 29.56 0.5M
2023-09-27 27.15 29.62 26.66 29.37 0.4M
2023-09-26 27.37 27.43 26.42 27.07 0.5M
2023-09-25 26.57 27.29 26.42 26.91 0.3M
2023-09-22 27.63 27.65 26.86 27.26 0.2M
2023-09-21 27.69 27.77 26.60 27.42 0.3M
2023-09-20 28.74 30.07 27.84 27.84 0.2M
2023-09-19 30.25 30.35 28.32 28.57 0.2M
2023-09-18 29.52 30.56 28.87 30.15 0.3M
2023-09-15 29.54 29.61 28.78 29.37 1.1M
2023-09-14 29.25 29.65 28.70 29.65 0.2M
2023-09-13 28.51 29.25 28.12 28.99 0.2M
2023-09-12 30.01 30.01 28.15 29.00 0.3M
2023-09-11 30.24 30.60 30.02 30.41 0.2M
2023-09-08 30.91 31.07 27.58 30.24 0.4M
2023-09-07 31.14 32.31 30.30 31.12 0.1M
2023-09-06 31.29 31.79 30.83 31.34 0.2M
2023-09-05 33.08 33.20 31.10 31.25 0.2M
2023-09-01 32.55 34.12 32.03 33.28 0.3M
2023-08-31 33.45 33.94 32.04 32.04 0.1M
2023-08-30 34.40 34.59 33.20 33.21 0.2M
2023-08-29 32.40 34.60 32.40 34.39 0.2M
2023-08-28 32.63 33.14 32.14 32.48 0.1M
2023-08-25 31.65 32.46 31.18 32.38 0.2M
2023-08-24 30.82 32.16 30.05 31.68 0.2M
2023-08-23 31.11 31.62 30.00 31.33 1.1M
2023-08-22 31.18 31.88 30.57 30.63 0.2M
2023-08-21 30.80 31.54 30.55 31.32 0.1M
2023-08-18 30.69 31.10 30.32 30.96 0.3M
2023-08-17 31.96 32.09 30.77 31.09 0.2M
2023-08-16 31.89 32.10 31.33 31.98 0.4M
2023-08-15 31.23 32.66 31.23 31.82 0.5M
2023-08-14 32.11 32.47 31.11 31.28 0.8M
2023-08-11 32.93 33.15 31.90 32.01 0.3M
2023-08-10 34.41 34.67 31.89 32.91 0.3M
2023-08-09 36.01 36.30 33.84 33.97 0.4M
2023-08-08 32.85 35.87 32.85 35.49 0.5M
2023-08-07 32.99 33.48 32.51 32.57 0.2M
2023-08-04 32.60 33.33 31.90 32.87 0.2M
2023-08-03 32.33 33.06 31.65 32.35 0.2M
2023-08-02 32.79 33.22 32.05 32.17 0.3M
2023-08-01 31.21 33.40 30.61 33.07 0.5M
2023-07-31 31.85 31.99 29.95 31.23 0.3M
2023-07-28 30.13 31.68 29.96 31.17 0.4M
2023-07-27 32.70 32.70 28.66 30.46 0.6M
2023-07-26 32.60 33.55 31.98 32.31 0.4M
2023-07-25 32.66 34.33 32.40 32.69 0.2M
2023-07-24 32.73 33.06 32.34 32.74 0.1M
2023-07-21 32.51 33.79 32.10 32.88 0.2M
2023-07-20 33.28 33.92 32.00 32.10 0.2M
2023-07-19 31.87 33.99 31.87 33.61 0.3M
2023-07-18 32.09 32.82 31.42 31.82 0.2M
2023-07-17 31.55 32.32 31.11 31.69 0.3M
2023-07-14 31.70 31.99 31.29 31.57 0.2M
2023-07-13 32.27 32.51 31.92 32.00 0.3M
2023-07-12 32.10 32.33 31.52 32.00 0.5M
2023-07-11 31.69 32.32 28.52 31.76 0.2M
2023-07-10 31.75 32.30 31.70 31.88 0.3M
2023-07-07 32.28 32.57 31.76 31.80 0.2M
2023-07-06 32.38 33.17 31.12 31.97 0.1M
2023-07-05 32.18 32.91 32.09 32.38 0.1M
2023-07-03 32.39 32.39 31.00 32.10 0.2M
2023-06-30 31.85 32.69 31.64 32.38 0.2M
2023-06-29 31.50 31.89 31.07 31.72 0.2M
2023-06-28 31.45 31.96 31.22 31.46 0.2M
2023-06-27 31.50 31.74 31.09 31.39 0.3M
2023-06-26 31.76 31.97 31.19 31.58 0.2M
2023-06-23 32.37 32.63 31.61 32.08 0.3M
2023-06-22 32.45 32.93 31.50 32.86 0.4M
2023-06-21 32.09 33.56 31.82 32.69 0.5M
2023-06-20 32.15 32.50 31.54 32.32 0.7M
2023-06-16 31.28 32.50 31.02 32.37 0.8M
2023-06-15 30.76 32.01 30.26 30.82 0.4M
2023-06-14 30.00 31.10 29.80 30.59 0.4M
2023-06-13 29.60 30.33 29.33 30.09 0.4M
2023-06-12 28.90 29.99 27.89 29.70 0.3M
2023-06-09 29.05 30.00 28.70 28.99 0.2M
2023-06-08 28.07 29.41 27.94 29.04 0.2M
2023-06-07 27.78 28.54 27.62 27.85 0.1M
2023-06-06 28.16 28.78 27.90 28.00 0.2M
2023-06-05 28.35 28.79 27.88 27.90 0.4M
2023-06-02 27.78 28.55 27.78 28.50 0.1M
2023-06-01 26.59 27.63 26.35 27.54 0.2M
2023-05-31 26.50 27.00 25.89 26.91 0.4M
2023-05-30 26.55 26.95 26.42 26.59 0.4M
2023-05-26 26.75 27.09 26.61 26.70 0.2M
2023-05-25 26.93 27.96 26.59 26.75 0.5M
2023-05-24 27.14 27.21 26.63 26.93 0.4M
2023-05-23 26.93 27.60 26.60 27.56 0.4M
2023-05-22 26.93 27.63 26.93 27.04 0.5M
2023-05-19 27.13 27.63 26.94 26.98 0.2M
2023-05-18 26.73 27.28 26.20 26.90 0.4M
2023-05-17 27.46 27.52 26.76 26.76 0.3M
2023-05-16 26.87 27.78 26.87 27.38 0.3M
2023-05-15 27.62 27.97 26.98 27.15 0.4M
2023-05-12 28.70 28.88 27.11 27.71 0.2M
2023-05-11 27.51 29.67 27.23 28.89 0.3M
2023-05-10 27.52 27.81 26.93 27.57 0.3M
2023-05-09 27.97 28.25 27.18 27.37 0.2M
2023-05-08 27.18 28.41 26.47 28.40 0.3M
2023-05-05 27.28 27.30 26.39 26.85 0.2M
2023-05-04 26.00 28.15 25.38 26.85 0.3M
2023-05-03 27.24 29.23 27.24 27.78 0.4M
2023-05-02 27.22 27.70 26.39 27.48 0.3M
2023-05-01 26.68 27.69 26.55 27.30 0.8M
2023-04-28 25.65 26.57 25.65 26.51 0.5M
2023-04-27 25.31 26.06 24.95 25.63 0.3M
2023-04-26 26.27 26.52 25.43 25.61 0.2M
2023-04-25 26.47 27.44 26.26 26.28 0.3M
2023-04-24 27.15 27.35 26.50 26.73 0.2M
2023-04-21 26.39 27.11 25.78 26.94 0.2M
2023-04-20 26.50 26.82 26.06 26.39 0.3M
2023-04-19 26.77 27.35 26.68 26.71 0.2M
2023-04-18 27.71 28.21 26.79 26.79 0.4M
2023-04-17 26.77 28.11 26.77 27.86 0.2M
2023-04-14 27.24 27.34 26.37 26.81 0.2M
2023-04-13 27.23 27.81 26.91 27.43 0.3M
2023-04-12 26.88 27.30 26.14 27.30 0.2M
2023-04-11 25.73 27.23 25.00 26.58 0.2M
2023-04-10 25.53 25.96 25.23 25.73 0.1M
2023-04-06 25.52 25.88 25.31 25.54 0.2M
2023-04-05 25.26 25.62 25.00 25.58 0.2M
2023-04-04 25.21 25.57 25.01 25.15 0.2M
2023-04-03 25.68 25.68 25.07 25.15 0.3M
2023-03-31 25.85 26.06 25.30 25.90 0.2M
2023-03-30 25.76 25.87 24.82 25.55 0.2M
2023-03-29 24.84 25.73 24.04 25.65 0.3M
2023-03-28 23.42 24.93 22.49 24.52 0.4M
2023-03-27 23.72 23.95 23.07 23.40 0.2M
2023-03-24 22.81 23.40 22.23 23.31 0.2M
2023-03-23 23.05 23.38 22.85 23.02 0.3M
2023-03-22 23.43 23.60 22.91 23.03 0.2M
2023-03-21 23.18 23.50 23.17 23.40 0.3M
2023-03-20 23.25 23.56 22.93 23.18 0.1M
2023-03-17 23.56 23.81 22.85 23.14 0.4M
2023-03-16 22.70 24.02 22.63 23.75 0.2M
2023-03-15 22.89 23.43 22.58 23.12 0.3M
2023-03-14 22.85 23.67 22.55 23.46 0.1M
2023-03-13 22.54 23.43 22.29 22.67 0.2M
2023-03-10 23.21 23.21 22.31 22.55 0.4M
2023-03-09 24.45 24.45 23.26 23.26 0.3M
2023-03-08 23.50 24.33 23.22 23.93 0.3M
2023-03-07 24.26 24.56 23.26 23.48 0.2M
2023-03-06 25.29 25.31 23.52 24.38 0.6M
2023-03-03 24.40 25.72 23.90 25.40 0.4M
2023-03-02 23.00 24.47 23.00 23.71 0.4M
2023-03-01 21.50 22.67 21.32 22.33 0.4M
2023-02-28 21.29 21.90 21.16 21.75 0.5M
2023-02-27 21.59 21.96 21.21 21.28 0.3M
2023-02-24 21.17 21.77 20.73 21.36 0.4M
2023-02-23 20.77 21.65 20.61 21.44 0.3M
2023-02-22 20.29 20.85 19.92 20.59 0.2M
2023-02-21 20.88 21.36 19.85 20.07 0.4M
2023-02-17 21.23 21.62 20.49 21.21 0.3M
2023-02-16 20.89 22.33 20.64 21.62 0.4M
2023-02-15 20.71 21.31 20.13 21.17 0.3M
2023-02-14 20.37 20.99 20.15 20.82 0.2M
2023-02-13 20.19 20.75 19.96 20.65 0.2M
2023-02-10 19.59 20.19 19.41 20.03 0.3M
2023-02-09 19.67 20.10 19.46 19.65 0.3M
2023-02-08 19.57 20.17 19.52 19.73 0.1M
2023-02-07 19.72 19.92 19.27 19.68 0.1M
2023-02-06 19.58 20.23 19.43 19.89 0.1M
2023-02-03 19.63 19.80 19.45 19.59 0.2M
2023-02-02 19.79 20.66 19.72 19.82 0.2M
2023-02-01 19.68 20.08 19.43 19.69 0.2M
2023-01-31 19.67 19.83 19.46 19.68 0.2M
2023-01-30 20.05 20.29 19.57 19.84 0.2M
2023-01-27 20.51 20.80 19.82 20.32 0.1M
2023-01-26 20.49 20.91 20.33 20.50 0.1M
2023-01-25 19.55 20.94 19.36 20.44 0.1M
2023-01-24 20.22 20.70 18.20 20.32 0.2M
2023-01-23 19.64 21.00 19.33 20.61 0.2M
2023-01-20 19.41 19.83 19.17 19.60 0.2M
2023-01-19 19.22 19.59 18.89 19.42 0.2M
2023-01-18 19.75 19.92 19.10 19.32 0.3M
2023-01-17 19.30 19.74 19.25 19.61 0.3M
2023-01-13 19.48 19.73 19.00 19.49 1.2M
2023-01-12 19.85 19.85 19.28 19.49 0.4M
2023-01-11 20.18 20.18 19.53 19.88 0.2M
2023-01-10 20.05 21.00 19.85 20.17 0.2M
2023-01-09 20.21 20.33 19.71 20.00 0.2M
2023-01-06 19.17 20.14 18.71 20.00 0.3M
2023-01-05 18.34 19.20 18.04 19.02 0.2M
2023-01-04 17.80 18.58 17.32 18.34 0.5M
2023-01-03 18.02 18.21 17.31 17.49 0.3M