StocksStevanato Group S.p.A. (STVN)
STVN
Close Price: 20.88
Open Price: 20.45
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 22.440000534057617 | 23.799999237060547 | 22.0 | 23.68000030517578 | 404000 |
| 06 Jan 2025 | 24.0 | 24.3799991607666 | 23.260000228881836 | 23.739999771118164 | 325500 |
| 07 Jan 2025 | 23.799999237060547 | 24.235000610351562 | 23.290000915527344 | 24.110000610351562 | 248500 |
| 08 Jan 2025 | 23.799999237060547 | 24.049999237060547 | 23.3700008392334 | 23.940000534057617 | 325200 |
| 10 Jan 2025 | 23.889999389648438 | 23.889999389648438 | 22.18000030517578 | 22.940000534057617 | 361800 |
| 13 Jan 2025 | 22.450000762939453 | 22.690000534057617 | 21.860000610351562 | 21.920000076293945 | 241500 |
| 14 Jan 2025 | 21.959999084472656 | 22.229999542236328 | 21.149999618530273 | 21.649999618530273 | 347500 |
| 15 Jan 2025 | 22.549999237060547 | 22.665000915527344 | 21.540000915527344 | 22.149999618530273 | 375400 |
| 16 Jan 2025 | 21.90999984741211 | 23.1200008392334 | 21.420000076293945 | 22.90999984741211 | 301000 |
| 17 Jan 2025 | 23.440000534057617 | 23.479999542236328 | 22.489999771118164 | 22.850000381469727 | 142300 |
| 21 Jan 2025 | 23.59000015258789 | 23.649999618530273 | 22.030000686645508 | 22.18000030517578 | 230100 |
| 22 Jan 2025 | 22.100000381469727 | 22.55500030517578 | 21.399999618530273 | 21.520000457763672 | 255500 |
| 23 Jan 2025 | 21.780000686645508 | 21.780000686645508 | 21.100000381469727 | 21.440000534057617 | 280800 |
| 24 Jan 2025 | 21.5 | 21.704999923706055 | 21.09000015258789 | 21.540000915527344 | 436400 |
| 27 Jan 2025 | 21.770000457763672 | 21.770000457763672 | 21.0 | 21.139999389648438 | 312200 |
| 28 Jan 2025 | 21.15999984741211 | 21.510000228881836 | 20.6299991607666 | 20.90999984741211 | 528700 |
| 29 Jan 2025 | 20.700000762939453 | 21.440000534057617 | 20.239999771118164 | 21.440000534057617 | 1437200 |
| 30 Jan 2025 | 21.3799991607666 | 22.540000915527344 | 21.3799991607666 | 21.93000030517578 | 153400 |
| 31 Jan 2025 | 22.079999923706055 | 22.790000915527344 | 21.799999237060547 | 22.40999984741211 | 270700 |
| 03 Feb 2025 | 21.440000534057617 | 22.389999389648438 | 20.719999313354492 | 22.18000030517578 | 352400 |
| 04 Feb 2025 | 22.18000030517578 | 22.80500030517578 | 21.604000091552734 | 22.540000915527344 | 287500 |
| 05 Feb 2025 | 22.530000686645508 | 22.649999618530273 | 21.579999923706055 | 21.93000030517578 | 216700 |
| 06 Feb 2025 | 22.1299991607666 | 22.559999465942383 | 21.639999389648438 | 22.479999542236328 | 137400 |
| 07 Feb 2025 | 22.899999618530273 | 22.899999618530273 | 21.834999084472656 | 21.93000030517578 | 207800 |
| 10 Feb 2025 | 22.6299991607666 | 22.6299991607666 | 21.200000762939453 | 21.329999923706055 | 208200 |
| 11 Feb 2025 | 21.0 | 21.420000076293945 | 19.959999084472656 | 19.959999084472656 | 260600 |
| 12 Feb 2025 | 19.709999084472656 | 20.59000015258789 | 19.450000762939453 | 20.09000015258789 | 291300 |
| 13 Feb 2025 | 19.790000915527344 | 19.950000762939453 | 18.3700008392334 | 19.06999969482422 | 731400 |
| 14 Feb 2025 | 19.0 | 20.3799991607666 | 18.920000076293945 | 19.540000915527344 | 550600 |
| 18 Feb 2025 | 19.5 | 20.375 | 19.309999465942383 | 20.149999618530273 | 292800 |
| 19 Feb 2025 | 20.0 | 20.65999984741211 | 19.43000030517578 | 20.360000610351562 | 198000 |
| 20 Feb 2025 | 20.219999313354492 | 20.84000015258789 | 19.790000915527344 | 20.469999313354492 | 257600 |
| 21 Feb 2025 | 20.489999771118164 | 21.31999969482422 | 20.320999145507812 | 20.899999618530273 | 168800 |
| 24 Feb 2025 | 20.790000915527344 | 21.530000686645508 | 20.410999298095703 | 21.1200008392334 | 185000 |
| 25 Feb 2025 | 21.329999923706055 | 21.40999984741211 | 20.3700008392334 | 20.8700008392334 | 137700 |
| 26 Feb 2025 | 20.850000381469727 | 21.454999923706055 | 20.31999969482422 | 20.8700008392334 | 125900 |
| 27 Feb 2025 | 20.600000381469727 | 20.75 | 19.459999084472656 | 19.479999542236328 | 185400 |
| 28 Feb 2025 | 19.3799991607666 | 20.540000915527344 | 18.40999984741211 | 18.639999389648438 | 359800 |
| 03 Mar 2025 | 18.700000762939453 | 19.100000381469727 | 17.809999465942383 | 18.110000610351562 | 297300 |
| 04 Mar 2025 | 18.149999618530273 | 19.8799991607666 | 17.8700008392334 | 19.31999969482422 | 673400 |
| 05 Mar 2025 | 19.389999389648438 | 20.010000228881836 | 18.06999969482422 | 19.059999465942383 | 390600 |
| 06 Mar 2025 | 19.989999771118164 | 21.399999618530273 | 18.010000228881836 | 20.700000762939453 | 903900 |
| 07 Mar 2025 | 21.190000534057617 | 22.09000015258789 | 20.290000915527344 | 21.559999465942383 | 581300 |
| 10 Mar 2025 | 21.239999771118164 | 22.68000030517578 | 21.200000762939453 | 22.600000381469727 | 621000 |
| 11 Mar 2025 | 22.329999923706055 | 22.600000381469727 | 20.464000701904297 | 21.139999389648438 | 257600 |
| 12 Mar 2025 | 21.399999618530273 | 21.399999618530273 | 19.670000076293945 | 20.1200008392334 | 490900 |
| 13 Mar 2025 | 20.139999389648438 | 20.165000915527344 | 19.420000076293945 | 19.829999923706055 | 529500 |
| 14 Mar 2025 | 19.790000915527344 | 20.520000457763672 | 19.790000915527344 | 20.030000686645508 | 444900 |
| 17 Mar 2025 | 20.0 | 20.760000228881836 | 19.850000381469727 | 20.579999923706055 | 168000 |
| 18 Mar 2025 | 20.170000076293945 | 21.940000534057617 | 20.079999923706055 | 21.760000228881836 | 338200 |
| 19 Mar 2025 | 21.200000762939453 | 22.0 | 21.200000762939453 | 21.579999923706055 | 295600 |
| 20 Mar 2025 | 21.510000228881836 | 22.0 | 21.174999237060547 | 21.670000076293945 | 211500 |
| 21 Mar 2025 | 21.799999237060547 | 22.59000015258789 | 21.75 | 22.510000228881836 | 328800 |
| 24 Mar 2025 | 22.5 | 23.0 | 21.809999465942383 | 22.350000381469727 | 217400 |
| 25 Mar 2025 | 22.399999618530273 | 22.809999465942383 | 20.8700008392334 | 21.110000610351562 | 345200 |
| 26 Mar 2025 | 20.889999389648438 | 21.360000610351562 | 19.969999313354492 | 20.979999542236328 | 448100 |
| 27 Mar 2025 | 21.0 | 21.030000686645508 | 20.06999969482422 | 20.31999969482422 | 385100 |
| 28 Mar 2025 | 20.18000030517578 | 20.459999084472656 | 20.1200008392334 | 20.290000915527344 | 209100 |
| 31 Mar 2025 | 20.290000915527344 | 20.75 | 20.110000610351562 | 20.420000076293945 | 209600 |
| 01 Apr 2025 | 20.59000015258789 | 21.204999923706055 | 20.270000457763672 | 20.8799991607666 | 388000 |
| 02 Apr 2025 | 20.450000762939453 | 21.110000610351562 | 20.420000076293945 | 20.969999313354492 | 198400 |