5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-19.14%
3 MONTH PERFORMANCE
-23.37%
6 MONTH PERFORMANCE
-29.31%
YEAR-TO-DATE PERFORMANCE
-20.63%
1 YEAR PERFORMANCE
-20.74%
Stevanato Group Spa Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $16.12 | $15.96 (-0.99%) | $16.16 | $15.68 | 799.91 K | $4.43 B |
| 02/13/2026 | $15.85 | $16.01 (1.01%) | $16.12 | $15.43 | 493.90 K | $4.45 B |
| 02/12/2026 | $15.58 | $15.60 (0.13%) | $15.90 | $15.45 | 805.81 K | $4.33 B |
| 02/11/2026 | $15.21 | $15.60 (2.56%) | $15.83 | $15.21 | 488.00 K | $4.33 B |
| 02/10/2026 | $16.50 | $15.23 (-7.7%) | $16.68 | $15.06 | 721.50 K | $4.23 B |
| 02/09/2026 | $15.32 | $16.10 (5.09%) | $16.55 | $15.32 | 1.01 M | $4.47 B |
| 02/06/2026 | $14.51 | $15.50 (6.82%) | $15.63 | $14.40 | 881.70 K | $4.30 B |
| 02/05/2026 | $15.27 | $14.15 (-7.33%) | $15.27 | $13.91 | 732.82 K | $3.93 B |
| 02/04/2026 | $15.25 | $15.09 (-1.05%) | $15.58 | $14.36 | 2.09 M | $4.19 B |
| 02/03/2026 | $15.55 | $14.94 (-3.92%) | $15.73 | $14.74 | 1.29 M | $4.15 B |
| 02/02/2026 | $15.63 | $15.73 (0.64%) | $15.84 | $15.01 | 1.23 M | $4.37 B |
| 01/30/2026 | $15.90 | $15.58 (-2.01%) | $16.36 | $15.28 | 532.60 K | $4.33 B |
| 01/29/2026 | $16.00 | $16.00 (0%) | $16.29 | $15.40 | 1.06 M | $4.44 B |
| 01/28/2026 | $17.14 | $16.02 (-6.53%) | $17.21 | $16.01 | 742.30 K | $4.45 B |
| 01/27/2026 | $17.28 | $16.97 (-1.79%) | $18.09 | $16.61 | 1.03 M | $4.71 B |
| 01/26/2026 | $17.96 | $17.28 (-3.79%) | $18.38 | $17.09 | 982.81 K | $4.80 B |
| 01/23/2026 | $19.25 | $17.27 (-10.29%) | $19.43 | $16.30 | 2.62 M | $4.80 B |
| 01/22/2026 | $19.67 | $19.16 (-2.59%) | $19.94 | $19.05 | 1.29 M | $5.32 B |
| 01/21/2026 | $19.10 | $19.44 (1.78%) | $19.44 | $18.80 | 1.09 M | $5.40 B |
| 01/20/2026 | $19.50 | $19.10 (-2.05%) | $19.80 | $19.10 | 645.94 K | $5.30 B |
| 01/16/2026 | $21.01 | $19.75 (-6%) | $21.16 | $19.63 | 419.30 K | $5.48 B |
| 01/15/2026 | $20.31 | $21.00 (3.4%) | $21.23 | $20.31 | 621.95 K | $5.83 B |
| 01/14/2026 | $20.33 | $20.46 (0.64%) | $21.09 | $20.19 | 567.30 K | $5.68 B |
| 01/13/2026 | $20.50 | $20.40 (-0.49%) | $20.92 | $20.32 | 399.30 K | $5.66 B |
| 01/12/2026 | $21.00 | $20.73 (-1.29%) | $21.16 | $20.60 | 372.20 K | $5.76 B |
| 01/09/2026 | $21.72 | $21.06 (-3.04%) | $22.00 | $20.99 | 318.30 K | $5.85 B |
| 01/08/2026 | $21.54 | $21.92 (1.76%) | $22.00 | $21.54 | 242.20 K | $6.09 B |
| 01/07/2026 | $21.75 | $21.77 (0.09%) | $21.89 | $21.45 | 221.40 K | $6.05 B |
| 01/06/2026 | $21.04 | $21.59 (2.61%) | $21.91 | $20.93 | 302.60 K | $6.00 B |
| 01/05/2026 | $20.46 | $21.05 (2.88%) | $21.46 | $20.46 | 259.71 K | $5.85 B |
| 01/02/2026 | $20.30 | $20.58 (1.38%) | $20.89 | $20.19 | 289.43 K | $5.71 B |
| 12/31/2025 | $20.35 | $20.12 (-1.13%) | $20.64 | $20.09 | 180.82 K | $5.59 B |
| 12/30/2025 | $20.43 | $20.51 (0.39%) | $20.72 | $20.22 | 158.60 K | $5.70 B |
| 12/29/2025 | $20.56 | $20.65 (0.44%) | $21.09 | $20.30 | 251.51 K | $5.73 B |
| 12/26/2025 | $21.00 | $20.70 (-1.43%) | $21.10 | $20.53 | 124.43 K | $5.75 B |
| 12/24/2025 | $21.08 | $20.95 (-0.62%) | $21.10 | $20.75 | 55.41 K | $5.82 B |
| 12/23/2025 | $20.70 | $20.84 (0.68%) | $21.07 | $20.41 | 242.10 K | $5.79 B |
| 12/22/2025 | $20.34 | $20.53 (0.93%) | $20.95 | $20.34 | 275.70 K | $5.70 B |
| 12/19/2025 | $20.71 | $20.53 (-0.87%) | $21.10 | $20.25 | 416.62 K | $5.70 B |
| 12/18/2025 | $20.75 | $20.52 (-1.11%) | $20.92 | $20.30 | 225.10 K | $5.70 B |
| 12/17/2025 | $20.61 | $20.76 (0.73%) | $21.16 | $20.50 | 268.20 K | $5.76 B |
| 12/16/2025 | $21.54 | $20.89 (-3.02%) | $21.54 | $20.55 | 297.53 K | $5.80 B |
| 12/15/2025 | $21.00 | $21.30 (1.43%) | $21.52 | $20.82 | 275.80 K | $5.91 B |
| 12/12/2025 | $21.59 | $20.82 (-3.57%) | $22.29 | $20.50 | 376.65 K | $5.78 B |
| 12/11/2025 | $20.86 | $21.76 (4.31%) | $22.13 | $20.86 | 305.70 K | $6.04 B |
| 12/10/2025 | $21.53 | $20.85 (-3.16%) | $21.83 | $20.62 | 263.80 K | $5.79 B |
| 12/09/2025 | $21.50 | $21.29 (-0.98%) | $21.72 | $21.09 | 194.11 K | $5.91 B |
| 12/08/2025 | $21.95 | $21.48 (-2.14%) | $22.41 | $21.40 | 161.10 K | $5.96 B |
| 12/05/2025 | $22.92 | $22.11 (-3.53%) | $23.88 | $21.90 | 341.54 K | $6.14 B |
| 12/04/2025 | $23.58 | $22.92 (-2.8%) | $23.58 | $22.82 | 320.70 K | $6.36 B |
| 12/03/2025 | $22.20 | $23.36 (5.23%) | $23.40 | $22.20 | 312.03 K | $6.49 B |
| 12/02/2025 | $21.45 | $22.10 (3.03%) | $22.68 | $21.45 | 505.60 K | $6.14 B |
| 12/01/2025 | $23.25 | $22.58 (-2.88%) | $23.33 | $22.44 | 375.10 K | $6.27 B |
| 11/28/2025 | $22.92 | $23.36 (1.92%) | $23.95 | $22.85 | 170.90 K | $6.49 B |
| 11/26/2025 | $23.41 | $22.90 (-2.18%) | $23.56 | $22.71 | 159.72 K | $6.36 B |
| 11/25/2025 | $24.01 | $23.38 (-2.62%) | $24.01 | $23.27 | 178.20 K | $6.49 B |
| 11/24/2025 | $23.39 | $23.43 (0.17%) | $23.83 | $22.50 | 302.52 K | $6.51 B |
| 11/21/2025 | $21.22 | $22.38 (5.47%) | $22.49 | $21.21 | 232.80 K | $6.21 B |
| 11/20/2025 | $21.50 | $21.16 (-1.58%) | $22.08 | $21.11 | 366.00 K | $5.88 B |
| 11/19/2025 | $20.69 | $21.34 (3.14%) | $21.96 | $20.69 | 585.04 K | $5.93 B |
| 11/18/2025 | $21.37 | $20.84 (-2.48%) | $22.04 | $20.67 | 974.10 K | $5.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
