Stevanato Group SpA (STVN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -1.78000912825 | 21.91 | 22.52 | 20.55 | 503153 | 21.5874123 | CS |
| 4 | 4.3 | 24.9709639954 | 17.22 | 22.83 | 16.85 | 648593 | 20.34164975 | CS |
| 12 | -6.19 | -22.3385059545 | 27.71 | 28.88 | 16.56 | 720252 | 20.35076409 | CS |
| 26 | -8.52 | -28.362183755 | 30.04 | 34.73 | 16.56 | 530109 | 24.23000332 | CS |
| 52 | -11.21 | -34.2499236175 | 32.73 | 36.3 | 16.56 | 421600 | 26.20969481 | CS |
| 156 | 0.88 | 4.26356589147 | 20.64 | 36.3 | 13.355 | 375341 | 22.88254917 | CS |
| 260 | 4.87 | 29.2492492492 | 16.65 | 36.3 | 13.355 | 387273 | 22.75848507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 21.52 | -0.06 | -0.28 | 21.53 | 22.15 | 21.35 | 554016 |
| 1721688000 | 21.58 | 0.2 | 0.94 | 22.22 | 22.45 | 21.16 | 540634 |
| 1721428800 | 21.38 | -0.35 | -1.61 | 22 | 22 | 20.55 | 385744 |
| 1721342400 | 21.73 | 0.06 | 0.28 | 21.75 | 22.28 | 21.19 | 597569 |
| 1721256000 | 21.67 | -0.35 | -1.59 | 21.91 | 22.52 | 21.32 | 437800 |
| 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 | 693769 |
| 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 | 0.00 | 18.35 | 19.37 | 18.3 | 498026 |
| 1719614400 | 18.73 | 0 | 0.00 | 18.73 | 18.73 | 18.73 | 0 |
| 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 |
| 1719268800 | 16.93 | -0.86 | -4.83 | 17.75 | 17.86 | 16.81 | 554300 |
| 1719009600 | 17.79 | 0.29 | 1.66 | 17.42 | 17.94 | 17.3 | 1289465 |
| 1718923200 | 17.5 | -0.04 | -0.23 | 17.4 | 18.145 | 17.1 | 689001 |
| 1718750400 | 17.54 | -0.51 | -2.83 | 18.18 | 18.51 | 17.46 | 524822 |
| 1718664000 | 18.05 | 0.28 | 1.58 | 18.32 | 18.35 | 17.27 | 831706 |
| 1718404800 | 17.77 | -0.53 | -2.90 | 18.17 | 18.495 | 17.66 | 521003 |
| 1718318400 | 18.3 | -0.14 | -0.76 | 18.44 | 18.78 | 18.14 | 410880 |
| 1718232000 | 18.44 | 0.28 | 1.54 | 18 | 18.785 | 18 | 310021 |
| 1718145600 | 18.16 | -0.34 | -1.84 | 18.54 | 18.54 | 17.68 | 721522 |
| 1718059200 | 18.5 | -0.12 | -0.64 | 18.6 | 19.17 | 18.23 | 466371 |
| 1717800000 | 18.62 | -0.55 | -2.87 | 19.14 | 19.97 | 18.531 | 494866 |
| 1717713600 | 19.17 | 0.72 | 3.90 | 18.31 | 19.27 | 18.24 | 409300 |
| 1717627200 | 18.45 | -0.56 | -2.95 | 18.95 | 18.95 | 18.2 | 720345 |
| 1717540800 | 19.01 | -1.1 | -5.47 | 19.87 | 20.11 | 19 | 715508 |
| 1717454400 | 20.11 | -0.21 | -1.03 | 20.36 | 20.9 | 19.61 | 372158 |
| 1717195200 | 20.32 | 0.75 | 3.83 | 19.6 | 20.89 | 19.44 | 650399 |
| 1717108800 | 19.57 | 0.41 | 2.14 | 19.68 | 19.99 | 19.3 | 338222 |
| 1717022400 | 19.16 | -0.34 | -1.74 | 19.6 | 19.715 | 19.02 | 389620 |
| 1716936000 | 19.5 | -0.47 | -2.35 | 19.39 | 20.39 | 19.21 | 336473 |
| 1716590400 | 19.97 | -0.18 | -0.89 | 20.37 | 20.6 | 19.81 | 412416 |
| 1716504000 | 20.15 | 0.76 | 3.92 | 19.7 | 21.28 | 19.43 | 1158972 |
| 1716417600 | 19.39 | 0.13 | 0.67 | 19.14 | 20.09 | 18.85 | 685438 |
| 1716331200 | 19.26 | -0.89 | -4.42 | 20.07 | 20.98 | 19.15 | 690278 |
| 1716244800 | 20.15 | -0.56 | -2.70 | 20.69 | 22.36 | 20.08 | 760919 |
| 1715985600 | 20.71 | -0.2 | -0.96 | 21 | 21.14 | 20.21 | 1102133 |
| 1715899200 | 20.91 | 0.39 | 1.90 | 20.84 | 21.26 | 20.01 | 612916 |
| 1715812800 | 20.52 | -0.82 | -3.84 | 21.42 | 21.87 | 20.41 | 877837 |
| 1715726400 | 21.34 | -1.25 | -5.53 | 22.95 | 22.95 | 20.99 | 882291 |
| 1715640000 | 22.59 | 0.77 | 3.53 | 21.82 | 23.96 | 21.82 | 946987 |
| 1715380800 | 21.82 | 0.72 | 3.41 | 21 | 22.4 | 20.51 | 2410918 |
| 1715294400 | 21.1 | -5.81 | -21.59 | 24.19 | 24.3 | 20.01 | 4692265 |
| 1715208000 | 26.91 | -0.73 | -2.64 | 27.6 | 27.88 | 26.39 | 575731 |
| 1715121600 | 27.64 | 0.97 | 3.64 | 26.76 | 28.08 | 26.15 | 381823 |
| 1715035200 | 26.67 | 0.22 | 0.83 | 26.45 | 26.84 | 26 | 231527 |
| 1714776000 | 26.45 | -0.36 | -1.34 | 27.19 | 27.72 | 26.04 | 277658 |
| 1714689600 | 26.81 | -1.42 | -5.03 | 28.63 | 28.88 | 26.28 | 318207 |
| 1714603200 | 28.23 | 0.19 | 0.68 | 27.71 | 28.77 | 27.71 | 247015 |
| 1714516800 | 28.04 | 0.62 | 2.26 | 27.26 | 28.57 | 27.26 | 366043 |
| 1714430400 | 27.42 | -0.12 | -0.44 | 27.53 | 28.16 | 27.32 | 386376 |
| 1714171200 | 27.54 | 0.02 | 0.07 | 27.98 | 28.165 | 27.35 | 335568 |
| 1714084800 | 27.52 | 0.21 | 0.77 | 26.85 | 27.54 | 26.4708 | 588765 |
| 1713998400 | 27.31 | 0.09 | 0.33 | 27.55 | 27.95 | 27.14 | 190354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
