Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Stevanato Group S.p.A. Ordinary Shares (STVN)

18.07
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stevanato Group S.p.A. Ordinary Shares (STVN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202617.5618.4117.5618.07323,99218.07
6/29/202618.0518.1917.2317.36254,52017.36
6/26/202618.0618.6717.3517.84327,95917.84
6/25/202617.4618.6717.2118.39243,08718.39
6/24/202616.9117.4316.9117.24473,01217.24
6/23/202616.8517.2416.5016.87295,68716.87
6/22/202617.5118.0116.9316.94381,54116.94
6/18/202617.3617.8117.3517.54263,91617.54
6/17/202616.5317.7416.5017.06492,56917.06
6/16/202616.9817.1716.2716.51505,87316.51
6/15/202617.5217.5216.5616.63561,08216.63
6/12/202617.4017.6116.9317.08538,77417.08
6/11/202617.0117.2916.6117.29822,25717.29
6/10/202617.8718.4616.9117.25471,08217.19
6/09/202618.2518.8017.8218.10484,64118.03
6/08/202618.5318.7817.9218.00331,14817.94
6/05/202619.2919.7718.2718.46354,26918.39
6/04/202618.5318.9618.4718.51182,61818.44
6/03/202618.3218.7917.9618.53474,21918.46
6/02/202618.7818.9918.5218.79153,62718.72
6/01/202618.5918.9118.1318.87225,14518.80
5/29/202618.7119.3218.5518.66423,50918.59
5/28/202618.0818.8618.0818.66159,30818.59
5/27/202618.2118.3517.8418.07131,22518.01
5/26/202618.1618.5617.9717.97147,14317.91
5/22/202617.8418.4417.8418.01218,67917.95
5/21/202618.2518.2917.6217.85193,68517.79
5/20/202617.3217.9317.2417.75379,07617.69
5/19/202617.2317.8217.2317.33295,87317.27
5/18/202617.7718.2217.4817.79324,82117.73
5/15/202617.6718.0017.3817.99444,95817.93
5/14/202617.7818.0717.5717.99366,43217.93
5/13/202618.2418.6217.3117.86421,40417.80
5/12/202617.9418.5117.8918.24565,26718.17
5/11/202618.3018.3018.0718.28451,18718.21
5/08/202618.4818.7617.9518.23655,78518.16
5/07/202618.1118.5516.9518.03903,38917.97
5/06/202618.1919.0518.1919.00516,10618.93
5/05/202618.1218.4017.8418.21446,81118.14
5/04/202617.6318.1717.1617.79725,84017.73
5/01/202617.0217.8717.0017.71553,61317.65
4/30/202616.5117.1216.4317.00356,22016.94
4/29/202616.2516.3915.9516.261,316,43616.20
4/28/202616.0016.4915.7816.21811,27416.15
4/27/202616.0016.3215.9416.18293,32916.12
4/24/202616.5816.5815.6016.18496,60516.12
4/23/202615.9617.2815.7116.24806,24016.18
4/22/202615.4615.9315.2115.56483,94515.50
4/21/202615.9216.1414.9115.35322,01515.29
4/20/202615.3716.0015.1115.86296,74715.80
4/17/202615.4115.6515.1015.53311,74415.47
4/16/202614.6715.2314.6015.03679,53614.98
4/15/202614.7514.8814.6214.74279,70114.69
4/14/202614.2115.1114.1214.771,269,66714.72
4/13/202613.5214.1413.5213.811,837,48513.76
4/10/202613.9514.0813.3913.52478,22313.47
4/09/202613.7013.8313.5513.75304,07613.70
4/08/202614.2214.2213.6213.79536,39113.74
4/07/202613.7814.0113.5113.64240,16013.59
4/06/202613.9113.9913.5713.79409,66013.74
4/02/202613.4914.0013.4213.73447,64613.68
4/01/202614.1214.3013.6013.751,070,84813.70