Stevanato Group SpA (STVN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.135 | 5.9053069719 | 19.22 | 21.035 | 18.79 | 481972 | 19.65755328 | CS |
| 4 | 0.075 | 0.369822485207 | 20.28 | 23.2 | 18.79 | 524689 | 20.46872508 | CS |
| 12 | 2.245 | 12.3964660409 | 18.11 | 23.2 | 17.48 | 532348 | 20.34778058 | CS |
| 26 | -11.035 | -35.154507805 | 31.39 | 33.49 | 16.56 | 575672 | 21.55134255 | CS |
| 52 | -6.215 | -23.3910425292 | 26.57 | 35.56 | 16.56 | 453245 | 24.3976615 | CS |
| 156 | -8.695 | -29.9311531842 | 29.05 | 36.3 | 13.355 | 360067 | 22.65472991 | CS |
| 260 | 3.705 | 22.2522522523 | 16.65 | 36.3 | 13.355 | 393385 | 22.57455604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 20.35 | 0.8 | 4.09 | 19.46 | 20.42 | 19.29 | 364504 |
| 1727131200 | 19.55 | 0.29 | 1.51 | 19.32 | 21.035 | 18.79 | 391651 |
| 1726872000 | 19.26 | -0.6 | -3.02 | 19.64 | 20.16 | 18.97 | 793450 |
| 1726785600 | 19.86 | 0.12 | 0.61 | 19.9 | 20.18 | 19.81 | 284163 |
| 1726699200 | 19.74 | 0.68 | 3.57 | 19.33 | 20.44 | 19.1 | 573776 |
| 1726612800 | 19.06 | -0.21 | -1.09 | 19.235 | 19.52 | 18.87 | 501024 |
| 1726526400 | 19.27 | 0 | 0.00 | 19.41 | 19.7 | 19.21 | 616203 |
| 1726267200 | 19.27 | -0.03 | -0.16 | 19.98 | 20.43 | 19.25 | 365458 |
| 1726180800 | 19.3 | -0.9 | -4.46 | 20.095 | 20.6 | 19.26 | 408803 |
| 1726094400 | 20.2 | 0.09 | 0.45 | 20.25 | 20.63 | 20.11 | 295274 |
| 1726008000 | 20.11 | -0.48 | -2.33 | 20.37 | 20.6 | 20 | 420795 |
| 1725921600 | 20.59 | -0.78 | -3.65 | 21.38 | 21.64 | 20.4 | 646173 |
| 1725662400 | 21.37 | -0.02 | -0.09 | 21.1 | 21.47 | 20.34 | 513361 |
| 1725576000 | 21.39 | -0.19 | -0.88 | 21.17 | 22.05 | 21.17 | 403826 |
| 1725489600 | 21.58 | -0.36 | -1.64 | 21.74 | 22.22 | 20.68 | 368229 |
| 1725403200 | 21.94 | 0.06 | 0.27 | 21.66 | 22.52 | 21.41 | 810467 |
| 1725057600 | 21.88 | 0.3 | 1.39 | 21.5 | 22.62 | 21.48 | 280716 |
| 1724971200 | 21.58 | 1.32 | 6.52 | 20.59 | 23.2 | 20.275 | 1555214 |
| 1724884800 | 20.26 | -0.19 | -0.93 | 20.28 | 20.76 | 19.56 | 340444 |
| 1724798400 | 20.45 | 0.8 | 4.07 | 19.46 | 20.54 | 19.3501 | 259617 |
| 1724712000 | 19.65 | 1.05 | 5.65 | 18.69 | 19.93 | 18.36 | 494720 |
| 1724452800 | 18.6 | -0.02 | -0.11 | 18.86 | 19.225 | 18.58 | 362852 |
| 1724366400 | 18.62 | -0.59 | -3.07 | 19.51 | 19.64 | 18.6 | 156688 |
| 1724280000 | 19.21 | -0.11 | -0.57 | 19.16 | 19.54 | 18.94 | 289334 |
| 1724193600 | 19.32 | -0.68 | -3.40 | 20.15 | 20.24 | 19.27 | 135959 |
| 1724107200 | 20 | 0.12 | 0.60 | 19.8 | 20.08 | 19.36 | 110952 |
| 1723848000 | 19.88 | -0.11 | -0.55 | 20.03 | 20.06 | 19.65 | 162069 |
| 1723761600 | 19.99 | 0.07 | 0.35 | 20.04 | 20.4744 | 19.35 | 291025 |
| 1723675200 | 19.92 | -0.78 | -3.77 | 20.83 | 20.83 | 19.66 | 470016 |
| 1723588800 | 20.7 | 0.78 | 3.92 | 20.15 | 20.93 | 20 | 408998 |
| 1723502400 | 19.92 | -0.47 | -2.31 | 20.28 | 20.55 | 19.765 | 117144 |
| 1723243200 | 20.39 | 0.21 | 1.04 | 19.96 | 20.48 | 19.6 | 177415 |
| 1723156800 | 20.18 | 0.56 | 2.85 | 19.63 | 20.3825 | 19.52 | 321387 |
| 1723070400 | 19.62 | -0.25 | -1.26 | 20.21 | 20.89 | 19.455 | 535297 |
| 1722984000 | 19.87 | 1.08 | 5.75 | 18.5 | 21.4 | 17.94 | 997820 |
| 1722897600 | 18.79 | -0.42 | -2.19 | 18.575 | 19.3 | 18.0233 | 596113 |
| 1722638400 | 19.21 | -0.33 | -1.69 | 19.01 | 19.51 | 18.41 | 507800 |
| 1722552000 | 19.54 | -1.14 | -5.51 | 20.68 | 20.905 | 19.145 | 558870 |
| 1722465600 | 20.68 | 0.76 | 3.82 | 20.09 | 20.79 | 19.5 | 354455 |
| 1722379200 | 19.92 | 0.44 | 2.26 | 19.48 | 20.095 | 19.02 | 530552 |
| 1722292800 | 19.48 | -0.12 | -0.61 | 19.6 | 20.055 | 19.2 | 838742 |
| 1722033600 | 19.6 | -0.19 | -0.96 | 20.05 | 20.44 | 19.4401 | 333056 |
| 1721947200 | 19.79 | -1.96 | -9.01 | 21 | 21 | 18.985 | 2054067 |
| 1721860800 | 21.75 | 0.23 | 1.07 | 21.625 | 21.92 | 21.18 | 629681 |
| 1721774400 | 21.52 | -0.19 | -0.88 | 21.53 | 22.15 | 21.35 | 554016 |
| 1721688000 | 21.71 | 0.33 | 1.54 | 22.22 | 22.45 | 21.16 | 426939 |
| 1721428800 | 21.38 | -0.35 | -1.61 | 21.865 | 21.99 | 20.55 | 384263 |
| 1721342400 | 21.73 | 0.06 | 0.28 | 21.75 | 22.28 | 21.19 | 597569 |
| 1721256000 | 21.67 | -0.35 | -1.59 | 22 | 22.52 | 21.32 | 434947 |
| 1721169600 | 22.02 | 0.77 | 3.62 | 21.68 | 22.25 | 21.68 | 973765 |
| 1721083200 | 21.25 | -0.46 | -2.12 | 21.31 | 21.9 | 20.93 | 938734 |
| 1720824000 | 21.71 | 0.76 | 3.63 | 21 | 22.83 | 20.61 | 1621829 |
| 1720737600 | 20.95 | 1.29 | 6.56 | 19.65 | 21 | 19.65 | 691943 |
| 1720651200 | 19.66 | 0.46 | 2.40 | 19.19 | 20.13 | 19.19 | 748072 |
| 1720564800 | 19.2 | 0.66 | 3.56 | 18.44 | 19.2 | 17.931 | 398017 |
| 1720478400 | 18.54 | 0.01 | 0.05 | 18.55 | 19.3 | 18.23 | 449720 |
| 1720219200 | 18.53 | 0.55 | 3.06 | 17.96 | 18.53 | 17.8633 | 272089 |
| 1720040640 | 17.98 | -0.02 | -0.11 | 18.11 | 18.165 | 17.48 | 316842 |
| 1719960000 | 18 | -0.73 | -3.90 | 18.57 | 18.57 | 17.78 | 519785 |
| 1719873600 | 18.73 | 0.39 | 2.13 | 18.35 | 19.37 | 18.3 | 498026 |
| 1719614400 | 18.34 | -0.39 | -2.08 | 18.67 | 18.87 | 17.83 | 809891 |
| 1719528000 | 18.73 | 1.57 | 9.15 | 17.3 | 19.47 | 16.85 | 1447079 |
| 1719441600 | 17.16 | -0.06 | -0.35 | 17.22 | 17.3716 | 16.88 | 281177 |
| 1719355200 | 17.22 | 0.29 | 1.71 | 16.81 | 17.77 | 16.559999 | 648142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
