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 | 2.37 | 12.3501823867 | 19.19 | 22.09 | 17.81 | 569311 | 20.05366926 | CS |
| 4 | -0.27 | -1.23683005039 | 21.83 | 22.63 | 17.81 | 357880 | 19.96337071 | CS |
| 12 | -1.75 | -7.50750750751 | 23.31 | 24.99 | 17.81 | 367587 | 21.35324296 | CS |
| 26 | 0.99 | 4.8128342246 | 20.57 | 24.99 | 17.12 | 446235 | 20.35803004 | CS |
| 52 | -7.31 | -25.3204018012 | 28.87 | 33.49 | 16.56 | 518681 | 21.53308112 | CS |
| 156 | 5.73 | 36.1970941251 | 15.83 | 36.3 | 13.355 | 379006 | 22.41994017 | CS |
| 260 | 4.91 | 29.4894894895 | 16.65 | 36.3 | 13.355 | 399655 | 22.28581622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 21.56 | 0.86 | 4.15 | 21.19 | 22.09 | 20.29 | 574298 |
| 1741304400 | 20.7 | 1.64 | 8.60 | 19.99 | 21.4 | 18.01 | 901590 |
| 1741218000 | 19.06 | -0.26 | -1.35 | 20.39 | 20.39 | 18.07 | 390574 |
| 1741131600 | 19.32 | 1.21 | 6.68 | 18.59 | 19.88 | 17.87 | 673442 |
| 1741045200 | 18.11 | -0.53 | -2.84 | 19.19 | 19.19 | 17.81 | 297251 |
| 1740786000 | 18.64 | -0.84 | -4.31 | 19.38 | 20.97 | 18.41 | 359768 |
| 1740699600 | 19.48 | -1.39 | -6.66 | 20.6 | 20.75 | 19.46 | 185428 |
| 1740613200 | 20.87 | 0 | 0.00 | 20.85 | 21.52 | 20.32 | 125882 |
| 1740526800 | 20.87 | -0.25 | -1.18 | 21.12 | 21.41 | 20.37 | 137742 |
| 1740440400 | 21.12 | 0.22 | 1.05 | 21.2 | 21.53 | 20.411 | 184973 |
| 1740181200 | 20.9 | 0.43 | 2.10 | 20.94 | 21.32 | 20.321 | 168750 |
| 1740094800 | 20.47 | 0.11 | 0.54 | 21.29 | 21.29 | 19.79 | 257636 |
| 1740008400 | 20.36 | 0.21 | 1.04 | 20 | 21.1 | 19.43 | 198032 |
| 1739922000 | 20.15 | 0.61 | 3.12 | 19.5 | 20.375 | 19.31 | 292847 |
| 1739576400 | 19.54 | 0.47 | 2.46 | 19 | 20.38 | 18.92 | 550561 |
| 1739490000 | 19.07 | -1.02 | -5.08 | 19.5 | 19.95 | 18.37 | 731433 |
| 1739403600 | 20.09 | 0.13 | 0.65 | 19.95 | 20.59 | 19.45 | 291349 |
| 1739317200 | 19.96 | -1.37 | -6.42 | 21.51 | 21.51 | 19.96 | 260602 |
| 1739230800 | 21.33 | -0.6 | -2.74 | 21.83 | 22.63 | 21.2 | 208161 |
| 1738971600 | 21.93 | -0.55 | -2.45 | 23.55 | 23.55 | 21.835 | 207565 |
| 1738885200 | 22.48 | 0.55 | 2.51 | 22.13 | 22.56 | 21.64 | 137411 |
| 1738798800 | 21.93 | -0.61 | -2.71 | 22.44 | 22.65 | 21.58 | 216741 |
| 1738712400 | 22.54 | 0.36 | 1.62 | 22.18 | 22.805 | 21.6043 | 287515 |
| 1738626000 | 22.18 | -0.23 | -1.03 | 22.84 | 22.84 | 20.72 | 320369 |
| 1738366800 | 22.41 | 0.48 | 2.19 | 22.34 | 22.79 | 21.8 | 270721 |
| 1738280400 | 21.93 | 0.49 | 2.29 | 22.05 | 22.54 | 21.31 | 153372 |
| 1738194000 | 21.44 | 0.53 | 2.53 | 21.18 | 21.44 | 20.24 | 1437183 |
| 1738107600 | 20.91 | -0.23 | -1.09 | 21.16 | 21.51 | 20.63 | 528666 |
| 1738021200 | 21.14 | -0.4 | -1.86 | 21.77 | 21.8 | 21 | 312132 |
| 1737762000 | 21.54 | 0.02 | 0.09 | 21.5 | 21.645 | 21.09 | 435401 |
| 1737675600 | 21.52 | 0 | 0.00 | 21.52 | 21.52 | 21.52 | 0 |
| 1737589200 | 21.52 | -0.66 | -2.98 | 23.29 | 23.29 | 21.4 | 248632 |
| 1737502800 | 22.18 | -0.67 | -2.93 | 22.98 | 23.57 | 22.03 | 226168 |
| 1737157200 | 22.85 | -0.06 | -0.26 | 23.03 | 23.48 | 22.49 | 142329 |
| 1737070800 | 22.91 | 0.76 | 3.43 | 21.91 | 23.12 | 21.42 | 301028 |
| 1736984400 | 22.15 | 0.5 | 2.31 | 22.115 | 22.665 | 21.54 | 375424 |
| 1736898000 | 21.65 | -0.27 | -1.23 | 22.27 | 22.27 | 21.15 | 347486 |
| 1736811600 | 21.92 | -1.02 | -4.45 | 22.92 | 22.92 | 21.86 | 241544 |
| 1736552400 | 22.94 | -1 | -4.18 | 23.31 | 23.84 | 22.18 | 356646 |
| 1736379600 | 23.94 | -0.17 | -0.71 | 23.6 | 24.04 | 23.37 | 320180 |
| 1736293200 | 24.11 | 0.37 | 1.56 | 23.71 | 24.235 | 23.53 | 246498 |
| 1736206800 | 23.74 | 0.06 | 0.25 | 24.7 | 24.7 | 23.26 | 323190 |
| 1735947600 | 23.68 | 1.3 | 5.81 | 22.44 | 23.8 | 22 | 402531 |
| 1735861200 | 22.38 | 0.59 | 2.71 | 22.6938 | 23.45 | 22.0508 | 248143 |
| 1735688400 | 21.79 | 0.24 | 1.11 | 21.16 | 22.97 | 21.16 | 591452 |
| 1735602000 | 21.55 | -0.06 | -0.28 | 21.5517 | 21.68 | 20.635 | 373222 |
| 1735342800 | 21.61 | -0.13 | -0.60 | 21.42 | 22.2099 | 21.06 | 353102 |
| 1735256400 | 21.74 | 0.74 | 3.52 | 21.3 | 22.299 | 21 | 338102 |
| 1735077840 | 21 | -0.02 | -0.10 | 21 | 21.59 | 20.8651 | 165572 |
| 1734997200 | 21.02 | 0.46 | 2.24 | 20.87 | 21.23 | 20.08 | 273477 |
| 1734738000 | 20.56 | -0.78 | -3.66 | 20.84 | 21.5 | 20.21 | 613658 |
| 1734651600 | 21.34 | -1.13 | -5.03 | 22.22 | 22.35 | 21.27 | 489987 |
| 1734565200 | 22.47 | -1.2 | -5.07 | 23.725 | 23.9 | 22.42 | 945507 |
| 1734478800 | 23.67 | 0.34 | 1.46 | 23.165 | 23.81 | 23.07 | 431556 |
| 1734392400 | 23.33 | 0.02 | 0.09 | 22.9827 | 23.57 | 22.79 | 319256 |
| 1734133200 | 23.31 | 0.84 | 3.74 | 22.765 | 24.9 | 22.765 | 813645 |
| 1734046800 | 22.47 | 0.71 | 3.26 | 21.67 | 22.62 | 21.4 | 305567 |
| 1733960400 | 21.76 | 0.46 | 2.16 | 21.37 | 21.95 | 21.09 | 385473 |
| 1733874000 | 21.3 | 0.74 | 3.60 | 20.515 | 21.4 | 20.515 | 296869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
