1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Stevanato Group SpA (STVN)
  7. Historical

STVN

Stevanato Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Stevanato Group SpA STVN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.52 -2.24% 22.68 16:01:04
Open Price Low Price High Price Close Price Prev Close
23.27 21.63 23.80 22.68 23.20
more quote information »

STVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.7424.6021.6323.38390,6200.944.32%
1 Month25.4025.5320.8323.18346,471-2.72-10.71%
3 Months26.8029.1820.8324.92329,793-4.12-15.37%
6 Months16.6529.1816.6222.69618,5576.0336.22%
1 Year16.6529.1816.6222.69618,5576.0336.22%
3 Years16.6529.1816.6222.69618,5576.0336.22%
5 Years16.6529.1816.6222.69618,5576.0336.22%

STVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 22.68 -0.52 -2.24% 23.27 23.80 21.63 335,682
Dec 02 2021 23.20 -0.22 -0.94% 23.48 23.77 22.34 356,224
Dec 01 2021 23.42 -0.44 -1.84% 23.60 24.33 22.27 458,398
Nov 30 2021 23.86 -0.57 -2.33% 24.43 24.60 23.22 360,839
Nov 29 2021 24.43 2.04 9.11% 22.58 24.44 22.05 311,306
Nov 26 2021 22.39 0.41 1.87% 21.74 23.70 21.74 466,334
Nov 24 2021 21.98 0.33 1.52% 21.65 21.99 21.1787 83,267
Nov 23 2021 21.65 -1.34 -5.83% 22.81 23.09 20.83 499,725
Nov 22 2021 22.99 -0.03 -0.13% 22.98 23.41 22.62 198,403
Nov 19 2021 23.02 0.46 2.04% 23.03 23.66 22.355 180,244
Nov 18 2021 22.56 0.30 1.35% 22.41 22.87 22.19 146,781
Nov 17 2021 22.26 0.21 0.95% 22.07 23.24 21.84 241,917
Nov 16 2021 22.05 0.08 0.36% 22.16 22.70 22.04 121,755
Nov 15 2021 21.97 -0.23 -1.04% 22.15 22.54 21.77 179,245
Nov 12 2021 22.20 -0.80 -3.48% 23.21 23.58 22.00 128,210
Nov 11 2021 23.00 0.18 0.79% 23.26 23.51 22.75 271,745
Nov 10 2021 22.82 -0.46 -1.98% 23.30 23.97 22.60 330,414
Nov 09 2021 23.28 -1.71 -6.84% 24.96 25.49 22.68 1,269,082
Nov 08 2021 24.99 0.68 2.8% 24.49 25.53 23.81 411,674
Nov 05 2021 24.31 -1.26 -4.93% 25.40 25.53 22.51 567,386
Nov 04 2021 25.57 -1.43 -5.3% 27.13 27.21 25.25 530,734
See More Historical Prices »


Your Recent History
NYSE
STVN
Stevanato
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.