Stevanato Group S.P.A. (NY: STVN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	18.95	18.95	18.20	18.45	720,345	-0.56(-2.95%)
Jun 04, 2024	19.87	20.11	19.00	19.01	715,508	-1.05(-5.22%)
Jun 03, 2024	20.31	20.84	19.56	20.06	373,141	-0.21(-1.03%)
May 31, 2024	19.55	20.83	19.39	20.27	652,117	+0.75(+3.83%)
May 30, 2024	19.63	19.94	19.25	19.52	339,115	+0.41(+2.14%)
May 29, 2024	19.55	19.66	18.97	19.11	390,649	-0.34(-1.74%)
May 28, 2024	19.34	20.34	19.15	19.45	593,875	-0.47(-2.35%)
May 24, 2024	20.32	20.55	19.76	19.92	413,505	-0.18(-0.89%)
May 23, 2024	19.65	21.22	19.38	20.10	1,162,046	+0.76(+3.92%)
May 22, 2024	19.09	20.04	18.80	19.34	687,249	+0.13(+0.68%)
May 21, 2024	20.02	20.92	19.10	19.21	692,102	-0.89(-4.42%)
May 20, 2024	20.64	22.30	20.03	20.10	762,929	-0.56(-2.70%)
May 17, 2024	20.94	21.08	20.16	20.66	1,105,045	-0.20(-0.96%)
May 16, 2024	20.79	21.20	19.96	20.85	614,535	+0.39(+1.90%)
May 15, 2024	21.36	21.81	20.36	20.47	880,156	-0.82(-3.84%)
May 14, 2024	22.89	22.89	20.93	21.28	884,622	-1.25(-5.53%)
May 13, 2024	22.19	23.90	22.15	22.53	949,489	+0.77(+3.53%)
May 10, 2024	20.94	22.34	20.46	21.76	2,417,289	+0.72(+3.41%)
May 09, 2024	24.13	24.13	19.96	21.04	4,704,667	-5.79(-21.59%)
May 08, 2024	27.53	27.54	26.32	26.84	577,252	-0.73(-2.64%)
May 07, 2024	26.69	28.01	26.14	27.57	382,831	+0.97(+3.64%)
May 06, 2024	26.38	26.65	25.93	26.60	232,138	+0.22(+0.83%)
May 03, 2024	27.12	27.65	25.97	26.38	278,391	-0.36(-1.34%)
May 02, 2024	28.55	28.55	26.21	26.74	319,047	-1.42(-5.03%)
May 01, 2024	27.64	28.69	27.64	28.16	247,667	+0.19(+0.68%)
Apr 30, 2024	27.19	28.49	27.19	27.97	367,010	+0.62(+2.26%)
Apr 29, 2024	27.46	28.09	27.25	27.35	387,396	-0.12(-0.44%)
Apr 26, 2024	27.91	28.09	27.28	27.47	336,454	+0.02(+0.07%)
Apr 25, 2024	26.78	27.47	26.40	27.45	590,421	+0.21(+0.77%)
Apr 24, 2024	27.48	27.88	27.07	27.24	190,857	+0.09(+0.33%)
Apr 23, 2024	26.54	27.81	26.51	27.15	233,729	+0.68(+2.56%)
Apr 22, 2024	27.04	27.60	26.45	26.47	277,803	-0.19(-0.71%)
Apr 19, 2024	28.40	28.42	26.46	26.66	671,136	-1.67(-5.88%)
Apr 18, 2024	28.42	29.03	27.23	28.33	955,139	-0.46(-1.59%)
Apr 17, 2024	28.92	29.60	28.72	28.78	186,738	-0.11(-0.38%)
Apr 16, 2024	29.43	29.52	28.86	28.89	165,329	-0.48(-1.63%)
Apr 15, 2024	29.62	29.73	28.92	29.37	240,855	+0.06(+0.20%)
Apr 12, 2024	28.43	29.32	28.42	29.31	290,019	+0.39(+1.34%)
Apr 11, 2024	29.08	29.74	28.90	28.92	304,602	+0.00(+0.00%)
Apr 10, 2024	28.77	30.02	28.77	28.92	154,158	-0.33(-1.13%)
Apr 09, 2024	28.61	29.35	28.47	29.25	235,162	+0.45(+1.56%)
Apr 08, 2024	29.34	29.59	28.68	28.80	119,271	-0.10(-0.34%)
Apr 05, 2024	29.70	29.98	28.62	28.90	494,409	-1.32(-4.36%)
Apr 04, 2024	29.90	31.33	29.67	30.22	273,724	+0.21(+0.70%)
Apr 03, 2024	30.79	31.53	29.46	30.01	497,653	-0.67(-2.18%)
Apr 02, 2024	32.89	32.89	30.04	30.68	447,822	-0.57(-1.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.