Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Stevanato Group S.p.A. (STVN)

Compare
21.86
-0.22
(-1.00%)
At close: April 17 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.4022.1320.7321.8621.86349,200
Apr 16, 202522.5022.5021.8422.0822.08206,900
Apr 15, 202522.5022.6421.9822.6422.64269,700
Apr 14, 202521.9422.4721.1022.3622.36225,700
Apr 11, 202521.0321.9320.4321.9121.91321,300
Apr 10, 202520.9220.9219.4420.6320.63490,600
Apr 9, 202518.2320.9118.1820.6420.64369,200
Apr 8, 202519.7520.5818.3818.5718.57438,800
Apr 7, 202518.4919.8818.3019.1319.13535,800
Apr 4, 202519.0520.3718.2219.0219.02404,800
Apr 3, 202521.0021.0920.0720.0920.09867,100
Apr 2, 202520.4521.1120.4220.9720.97198,400
Apr 1, 202520.5921.2020.2720.8820.88388,000
Mar 31, 202520.2920.7520.1120.4220.42209,600
Mar 28, 202520.1820.4620.1220.2920.29209,100
Mar 27, 202521.0021.0320.0720.3220.32385,100
Mar 26, 202520.8921.3619.9720.9820.98448,100
Mar 25, 202522.4022.8120.8721.1121.11345,200
Mar 24, 202522.5023.0021.8122.3522.35217,400
Mar 21, 202521.8022.5921.7522.5122.51328,800
Mar 20, 202521.5122.0021.1721.6721.67211,500
Mar 19, 202521.2022.0021.2021.5821.58295,600
Mar 18, 202520.1721.9420.0821.7621.76338,200
Mar 17, 202520.0020.7619.8520.5820.58168,000
Mar 14, 202519.7920.5219.7920.0320.03444,900
Mar 13, 202520.1420.1719.4219.8319.83529,500
Mar 12, 202521.4021.4019.6720.1220.12490,900
Mar 11, 202522.3322.6020.4621.1421.14257,600
Mar 10, 202521.2422.6821.2022.6022.60621,000
Mar 7, 202521.1922.0920.2921.5621.56581,300
Mar 6, 202519.9921.4018.0120.7020.70903,900
Mar 5, 202519.3920.0118.0719.0619.06390,600
Mar 4, 202518.1519.8817.8719.3219.32673,400
Mar 3, 202518.7019.1017.8118.1118.11297,300
Feb 28, 202519.3820.5418.4118.6418.64359,800
Feb 27, 202520.6020.7519.4619.4819.48185,400
Feb 26, 202520.8521.4520.3220.8720.87125,900
Feb 25, 202521.3321.4120.3720.8720.87137,700
Feb 24, 202520.7921.5320.4121.1221.12185,000
Feb 21, 202520.4921.3220.3220.9020.90168,800
Feb 20, 202520.2220.8419.7920.4720.47257,600
Feb 19, 202520.0020.6619.4320.3620.36198,000
Feb 18, 202519.5020.3819.3120.1520.15292,800
Feb 14, 202519.0020.3818.9219.5419.54550,600
Feb 13, 202519.7919.9518.3719.0719.07731,400
Feb 12, 202519.7120.5919.4520.0920.09291,300
Feb 11, 202521.0021.4219.9619.9619.96260,600
Feb 10, 202522.6322.6321.2021.3321.33208,200
Feb 7, 202522.9022.9021.8321.9321.93207,800
Feb 6, 202522.1322.5621.6422.4822.48137,400
Feb 5, 202522.5322.6521.5821.9321.93216,700
Feb 4, 202522.1822.8121.6022.5422.54287,500
Feb 3, 202521.4422.3920.7222.1822.18352,400
Jan 31, 202522.0822.7921.8022.4122.41270,700
Jan 30, 202521.3822.5421.3821.9321.93153,400
Jan 29, 202520.7021.4420.2421.4421.441,437,200
Jan 28, 202521.1621.5120.6320.9120.91528,700
Jan 27, 202521.7721.7721.0021.1421.14312,200
Jan 24, 202521.5021.7021.0921.5421.54436,400
Jan 23, 202521.7821.7821.1021.4421.44280,800
Jan 22, 202522.1022.5621.4021.5221.52255,500
Jan 21, 202523.5923.6522.0322.1822.18230,100
Jan 17, 202523.4423.4822.4922.8522.85142,300
Jan 16, 202521.9123.1221.4222.9122.91301,000
Jan 15, 202522.5522.6721.5422.1522.15375,400
Jan 14, 202521.9622.2321.1521.6521.65347,500
Jan 13, 202522.4522.6921.8621.9221.92241,500
Jan 10, 202523.8923.8922.1822.9422.94361,800
Jan 8, 202523.8024.0523.3723.9423.94325,200
Jan 7, 202523.8024.2423.2924.1124.11248,500
Jan 6, 202524.0024.3823.2623.7423.74325,500
Jan 3, 202522.4423.8022.0023.6823.68404,000
Jan 2, 202522.0723.4521.9022.3822.38244,000
Dec 31, 202421.1622.9721.1621.7921.79591,500
Dec 30, 202421.5221.6820.6421.5521.55373,800
Dec 27, 202421.7322.2121.0621.6121.61354,500
Dec 26, 202421.3022.3021.0021.7421.74338,100
Dec 24, 202421.0621.5920.8621.0021.00165,600
Dec 23, 202420.8721.2320.0821.0221.02274,700
Dec 20, 202421.2521.5020.2120.5620.56614,900
Dec 19, 202422.4322.5621.2721.3421.34491,600
Dec 18, 202423.9523.9522.4222.4722.47947,000
Dec 17, 202423.0823.8123.0723.6723.67435,200
Dec 16, 202422.9723.5722.7923.3323.33322,300
Dec 13, 202423.0324.9022.7623.3123.31821,500
Dec 12, 202421.4722.6221.4022.4722.47307,300
Dec 11, 202421.5021.9521.0921.7621.76388,000
Dec 10, 202420.4121.4020.4121.3021.30297,700
Dec 9, 202420.3021.1120.1320.5620.56338,600
Dec 6, 202420.2920.6119.8320.4820.48210,300
Dec 5, 202420.0020.5819.7320.1420.14315,500
Dec 4, 202420.3720.3719.5620.1120.11212,900
Dec 3, 202419.4620.3019.2520.0720.07181,100
Dec 2, 202419.8820.5219.3420.0520.05436,400
Nov 29, 202420.0120.9719.6820.0320.03144,800
Nov 27, 202419.9420.1519.4920.0020.00362,300
Nov 26, 202419.9420.2819.4720.0420.04280,100
Nov 25, 202419.8820.1719.2219.9219.92407,400
Nov 22, 202419.6420.3519.4419.6519.65485,300
Nov 21, 202418.3419.6718.1719.6219.62290,800
Nov 20, 202418.1018.4117.7618.2718.27456,000
Nov 19, 202417.8718.5117.7218.1518.15433,500
Nov 18, 202419.0019.3817.4917.7717.77839,700
Nov 15, 202420.7220.7218.4819.0019.00505,100
Nov 14, 202420.6420.9220.2820.5020.50249,700
Nov 13, 202420.5921.1820.3820.5620.56855,300
Nov 12, 202421.0322.0720.7420.7520.75496,500
Nov 11, 202421.9922.0021.0121.2921.29542,000
Nov 8, 202422.6023.2621.6621.7821.78824,500
Nov 7, 202422.0023.0022.0022.7222.72383,800
Nov 6, 202422.9723.5721.5622.5522.55669,400
Nov 5, 202419.2822.7519.2822.5022.501,990,500
Nov 4, 202419.5920.0419.2219.3819.38401,800
Nov 1, 202419.0520.6019.0019.5919.59570,500
Oct 31, 202418.5919.3518.5019.0119.01260,900
Oct 30, 202418.5919.2018.3718.8818.88248,400
Oct 29, 202417.9419.0117.7718.8018.80424,500
Oct 28, 202417.3018.0117.2318.0018.00973,600
Oct 25, 202418.2918.2917.1217.2717.27574,700
Oct 24, 202419.2519.7918.3418.3418.341,647,800
Oct 23, 202418.2218.4617.8618.1118.11323,700
Oct 22, 202418.0118.3217.6918.1018.10423,500
Oct 21, 202418.2318.7117.9518.2018.20305,400
Oct 18, 202418.3518.5518.1218.3218.32279,200
Oct 17, 202418.2318.7917.9018.2118.21482,600
Oct 16, 202418.4918.5117.9518.3518.35509,500
Oct 15, 202418.1018.6217.9118.4618.46411,100
Oct 14, 202419.2219.2218.2818.2918.29250,400
Oct 11, 202418.3719.2518.0019.0019.001,172,100
Oct 10, 202418.1218.6818.1218.3218.32332,700
Oct 9, 202418.4018.7618.1618.3018.30348,000
Oct 8, 202418.6118.7818.2718.3918.39357,600
Oct 7, 202419.0319.3518.6818.7318.73417,900
Oct 4, 202420.2520.2518.8618.9718.97631,200
Oct 3, 202419.9720.3019.5219.6619.66755,200
Oct 2, 202420.1820.6720.0020.0020.00313,200
Oct 1, 202419.9320.6319.5320.4120.41623,200
Sep 30, 202421.2021.2719.8120.0020.001,429,900
Sep 27, 202420.6222.0320.3621.3321.33317,600
Sep 26, 202420.1921.0119.5320.8220.82353,900
Sep 25, 202420.6820.6820.1020.3420.34359,400
Sep 24, 202419.4620.4219.4620.3520.35364,500
Sep 23, 202419.3221.0318.7919.5519.55391,700
Sep 20, 202419.6420.1618.9719.2619.26793,500
Sep 19, 202419.8720.1819.8119.8619.86285,300
Sep 18, 202419.2220.4419.1019.7419.74574,900
Sep 17, 202419.3119.6618.8719.0619.06502,800
Sep 16, 202419.4119.7019.1319.2719.27617,200
Sep 13, 202419.3020.4319.1619.2719.27386,800
Sep 12, 202420.0720.6019.2619.3019.30410,000
Sep 11, 202420.2520.4120.1120.2020.20295,300
Sep 10, 202420.5720.6020.0020.1120.11421,700
Sep 9, 202421.3821.6420.4020.5920.59646,200
Sep 6, 202421.3121.4720.3421.3721.37514,900
Sep 5, 202421.6722.0521.1721.3921.39406,800
Sep 4, 202421.7422.2220.6821.5821.58368,200
Sep 3, 202421.8122.5221.0821.9421.94813,200
Aug 30, 202421.5022.6221.4821.8821.88280,700
Aug 29, 202420.5923.2020.2721.5821.581,555,200
Aug 28, 202420.2820.7619.5620.2620.26340,400
Aug 27, 202419.4620.5419.3520.4520.45259,600
Aug 26, 202418.6919.9318.3619.6519.65490,600
Aug 23, 202418.8619.2318.5818.6018.60362,900
Aug 22, 202419.5119.6418.5918.6218.62156,700
Aug 21, 202419.5019.5418.9419.2119.21289,300
Aug 20, 202420.1520.1519.2719.3219.32136,000
Aug 19, 202419.8020.0819.6320.0020.00111,000
Aug 16, 202419.9220.4819.6519.8819.88177,200
Aug 15, 202420.0420.4719.4319.9919.99291,000
Aug 14, 202420.8320.8319.6619.9219.92470,000
Aug 13, 202420.2420.9319.9320.7020.70410,300
Aug 12, 202420.2820.5519.7619.9219.92117,100
Aug 9, 202419.9620.4819.6020.3920.39177,400
Aug 8, 202419.6320.3819.5220.1820.18321,400
Aug 7, 202420.2120.8919.4519.6219.62535,300
Aug 6, 202418.5021.4017.9419.8719.87997,800
Aug 5, 202418.3119.3018.0218.7918.79600,900
Aug 2, 202419.2519.5118.4119.2119.21510,400
Aug 1, 202420.6020.9119.1519.5419.54558,900
Jul 31, 202420.0920.7919.5020.6820.68354,500
Jul 30, 202419.4820.0919.0219.9219.92530,600
Jul 29, 202419.6020.0619.2019.4819.48838,700
Jul 26, 202420.0520.4419.4419.6019.60333,100
Jul 25, 202421.0021.1518.9919.7919.792,313,100
Jul 24, 202421.4421.9221.1821.7521.75630,800
Jul 23, 202421.5322.1521.3521.5221.52554,000
Jul 22, 202422.2222.4521.1621.5821.58540,600
Jul 19, 202422.0022.0020.5521.3821.38385,700
Jul 18, 202421.7522.2821.4621.7321.73597,600
Jul 17, 202421.9122.5221.3221.6721.67437,800
Jul 16, 202421.6822.2521.6822.0222.02973,800
Jul 15, 202421.3121.9020.9321.2521.25938,700
Jul 12, 202421.0022.8320.6121.7121.711,621,700
Jul 11, 202419.6521.0019.6520.9520.95693,800
Jul 10, 202419.4820.1319.2819.6619.66748,100
Jul 9, 202418.4419.2017.9319.2019.20398,000
Jul 8, 202418.5519.3018.2318.5418.54449,700
Jul 5, 202417.9618.5317.8618.5318.53272,100
Jul 3, 202418.1118.1717.4817.9817.98316,800
Jul 2, 202418.5718.5717.7818.0018.00519,800
Jul 1, 202418.3519.3718.3018.7318.73498,000
Jun 28, 202418.6718.8717.8318.3418.34809,900
Jun 27, 202417.0519.4716.8518.7318.731,447,100
Jun 26, 202417.2217.3716.8817.1617.16281,200
Jun 25, 202416.8117.7716.5617.2217.22648,100
Jun 24, 202417.7517.8616.8116.9316.93554,300
Jun 21, 202417.4217.9417.3017.7917.791,289,500
Jun 20, 202417.4018.1517.1017.5017.50689,000
Jun 18, 202418.1818.5117.4617.5417.54524,800
Jun 17, 202418.3218.3517.2718.0518.05831,700
Jun 14, 202418.1718.5017.6617.7717.77521,000
Jun 13, 202418.4418.7818.1418.3018.30410,900
Jun 12, 202418.0018.7818.0018.4418.44310,000
Jun 11, 202418.5418.5417.6818.1618.16721,500
Jun 10, 202418.6019.1718.2618.5018.50466,400
Jun 7, 202419.1419.9718.5318.6218.62494,900
Jun 6, 202418.3119.2718.2419.1719.17409,300
Jun 5, 202418.9518.9518.2018.4518.45720,300
Jun 4, 2024 0.058 Dividend
Jun 4, 202419.8720.1119.0019.0119.01715,500
Jun 3, 202420.3620.9019.6120.1120.05372,200
May 31, 202419.6020.8919.4420.3220.26650,400
May 30, 202419.6819.9919.3019.5719.51338,200
May 29, 202419.6019.7219.0219.1619.10389,600
May 28, 202419.3920.3919.2019.5019.44592,300
May 24, 202420.3720.6019.8119.9719.91412,400
May 23, 202419.7021.2819.4320.1520.091,159,000
May 22, 202419.1420.0918.8519.3919.33685,400
May 21, 202420.0720.9819.1519.2619.20690,300
May 20, 202420.6922.3620.0820.1520.09760,900
May 17, 202421.0021.1420.2120.7120.651,102,100
May 16, 202420.8421.2620.0120.9120.85612,900
May 15, 202421.4221.8720.4120.5220.46877,800
May 14, 202422.9522.9520.9921.3421.28882,300
May 13, 202422.2523.9622.2122.5922.52947,000
May 10, 202421.0022.4020.5121.8221.762,410,900
May 9, 202424.1924.1920.0121.1021.044,692,300
May 8, 202427.6027.6126.3926.9126.83575,700
May 7, 202426.7628.0826.2127.6427.56381,800
May 6, 202426.4526.7226.0026.6726.59231,500
May 3, 202427.1927.7226.0426.4526.37277,700
May 2, 202428.6328.6326.2826.8126.73318,200
May 1, 202427.7128.7727.7128.2328.15247,000
Apr 30, 202427.2628.5727.2628.0427.96366,000
Apr 29, 202427.5328.1627.3227.4227.34386,400
Apr 26, 202427.9828.1727.3527.5427.46335,600
Apr 25, 202426.8527.5426.4727.5227.44588,800
Apr 24, 202427.5527.9527.1427.3127.23190,400
Apr 23, 202426.6127.8826.5827.2227.14233,100
Apr 22, 202427.1127.6726.5226.5426.46277,100
Apr 19, 202428.4828.5026.5326.7326.65669,400
Apr 18, 202428.5029.1127.3128.4028.32940,900

Related Tickers

1SXP.DE SCHOTT Pharma AG & Co. KGaA
23.05
+1.54%
 
ATR AptarGroup, Inc.
143.83
-0.81%
 
GXI.DE Gerresheimer AG
51.85
+2.07%
 
RGEN Repligen Corporation
130.00
-1.59%
 
HOCPY HOYA Corporation
108.35
+1.17%
 
WST West Pharmaceutical Services, Inc.
201.90
-3.46%
 
AVTR Avantor, Inc.
15.10
-0.98%
 
UTMD Utah Medical Products, Inc.
52.30
-0.19%
 
ICUI ICU Medical, Inc.
138.67
-0.34%
 
ANGO AngioDynamics, Inc.
9.52
+0.63%