Stevanato Group S.p.A. Ordinary Shares (STVN)
22.41
+0.48 (2.19%)
Stevanato Group S.P.A. is a global leader in the design and manufacturing of drug containment and delivery solutions for the pharmaceutical and biotechnology industries
The company specializes in producing high-quality glass vials, syringes, and other packaging solutions that ensure the safe and effective delivery of medicines. Additionally, Stevanato Group offers integrated technologies and services, focusing on enhancing the performance of its products through innovative packaging systems and automation processes. The company’s commitment to quality, safety, and sustainability makes it a trusted partner for healthcare organizations seeking reliable and efficient solutions for their drug delivery needs.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/31/2025 | 22.08 | 22.79 | 21.80 | 22.41 | 270,721 | 22.41 |
1/30/2025 | 21.38 | 22.54 | 21.38 | 21.93 | 153,372 | 21.93 |
1/29/2025 | 20.70 | 21.44 | 20.24 | 21.44 | 1,437,183 | 21.44 |
1/28/2025 | 21.16 | 21.51 | 20.63 | 20.91 | 528,670 | 20.91 |
1/27/2025 | 21.77 | 21.77 | 21.00 | 21.14 | 312,195 | 21.14 |
1/24/2025 | 21.50 | 21.70 | 21.09 | 21.54 | 436,388 | 21.54 |
1/23/2025 | 21.78 | 21.78 | 21.10 | 21.44 | 280,820 | 21.44 |
1/22/2025 | 22.10 | 22.56 | 21.40 | 21.52 | 255,451 | 21.52 |
1/21/2025 | 23.59 | 23.65 | 22.03 | 22.18 | 230,091 | 22.18 |
1/17/2025 | 23.44 | 23.48 | 22.49 | 22.85 | 142,329 | 22.85 |
1/16/2025 | 21.91 | 23.12 | 21.42 | 22.91 | 301,028 | 22.91 |
1/15/2025 | 22.55 | 22.66 | 21.54 | 22.15 | 375,424 | 22.15 |
1/14/2025 | 21.96 | 22.23 | 21.15 | 21.65 | 347,486 | 21.65 |
1/13/2025 | 22.45 | 22.69 | 21.86 | 21.92 | 241,544 | 21.92 |
1/10/2025 | 23.89 | 23.89 | 22.18 | 22.94 | 361,771 | 22.94 |
1/08/2025 | 23.80 | 24.05 | 23.37 | 23.94 | 325,221 | 23.94 |
1/07/2025 | 23.80 | 24.23 | 23.29 | 24.11 | 248,457 | 24.11 |
1/06/2025 | 24.00 | 24.38 | 23.26 | 23.74 | 325,467 | 23.74 |
1/03/2025 | 22.44 | 23.80 | 22.00 | 23.68 | 403,987 | 23.68 |
1/02/2025 | 22.07 | 23.90 | 21.90 | 22.38 | 252,135 | 22.38 |
12/31/2024 | 21.55 | 0.00 | 21.79 | 21.79 | 0 | 21.79 |
12/30/2024 | 21.52 | 21.68 | 20.64 | 21.55 | 373,762 | 21.55 |
12/27/2024 | 21.73 | 22.21 | 21.06 | 21.61 | 354,493 | 21.61 |
12/26/2024 | 21.30 | 22.30 | 21.00 | 21.74 | 338,102 | 21.74 |
12/24/2024 | 21.06 | 21.59 | 20.87 | 21.00 | 165,572 | 21.00 |
12/23/2024 | 20.87 | 21.23 | 20.08 | 21.02 | 274,684 | 21.02 |
12/20/2024 | 21.25 | 21.50 | 20.21 | 20.56 | 614,897 | 20.56 |
12/19/2024 | 22.43 | 22.55 | 21.27 | 21.55 | 396,558 | 21.55 |
12/18/2024 | 23.95 | 23.95 | 22.42 | 22.47 | 946,987 | 22.47 |
12/17/2024 | 23.08 | 23.81 | 23.07 | 23.67 | 435,178 | 23.67 |
12/16/2024 | 22.97 | 23.57 | 22.79 | 23.33 | 322,285 | 23.33 |
12/13/2024 | 23.03 | 24.90 | 22.77 | 23.31 | 821,520 | 23.31 |
12/12/2024 | 21.47 | 22.62 | 21.40 | 22.47 | 307,320 | 22.47 |
12/11/2024 | 21.50 | 21.95 | 21.09 | 21.76 | 388,017 | 21.76 |
12/10/2024 | 20.41 | 21.40 | 20.41 | 21.30 | 297,735 | 21.30 |
12/09/2024 | 20.30 | 21.11 | 20.13 | 20.56 | 338,642 | 20.56 |
12/06/2024 | 20.29 | 20.61 | 19.83 | 20.48 | 210,268 | 20.48 |
12/05/2024 | 20.00 | 20.58 | 19.73 | 20.14 | 315,451 | 20.14 |
12/04/2024 | 20.37 | 20.37 | 19.56 | 20.11 | 212,931 | 20.11 |
12/03/2024 | 19.46 | 20.30 | 19.25 | 20.07 | 181,071 | 20.07 |
12/02/2024 | 19.88 | 20.52 | 19.34 | 20.05 | 436,430 | 20.05 |
11/29/2024 | 20.01 | 20.97 | 19.68 | 20.03 | 144,760 | 20.03 |
11/27/2024 | 19.94 | 20.15 | 19.49 | 20.00 | 362,261 | 20.00 |
11/26/2024 | 19.94 | 20.28 | 19.47 | 20.04 | 280,106 | 20.04 |
11/25/2024 | 19.88 | 20.17 | 19.22 | 19.92 | 407,407 | 19.92 |
11/22/2024 | 19.64 | 20.35 | 19.44 | 19.65 | 485,293 | 19.65 |
11/21/2024 | 18.34 | 19.67 | 18.17 | 19.62 | 290,786 | 19.62 |
11/20/2024 | 18.10 | 18.41 | 17.76 | 18.27 | 456,037 | 18.27 |
11/19/2024 | 17.87 | 18.51 | 17.72 | 18.15 | 433,468 | 18.15 |
11/18/2024 | 19.00 | 19.38 | 17.49 | 17.77 | 839,683 | 17.77 |
11/15/2024 | 20.72 | 20.72 | 18.48 | 19.00 | 507,609 | 19.00 |
11/14/2024 | 20.64 | 20.93 | 20.28 | 20.50 | 249,731 | 20.50 |
11/13/2024 | 20.59 | 21.18 | 20.38 | 20.56 | 855,310 | 20.56 |
11/12/2024 | 21.03 | 22.07 | 20.74 | 20.75 | 496,494 | 20.75 |
11/11/2024 | 21.99 | 22.00 | 21.01 | 21.29 | 541,976 | 21.29 |
11/08/2024 | 22.60 | 23.26 | 21.66 | 21.78 | 824,506 | 21.78 |
11/07/2024 | 22.00 | 23.00 | 22.00 | 22.72 | 383,833 | 22.72 |
11/06/2024 | 22.97 | 23.57 | 21.56 | 22.55 | 669,364 | 22.55 |
11/05/2024 | 19.28 | 22.75 | 19.28 | 22.50 | 1,990,475 | 22.50 |
11/04/2024 | 19.59 | 20.04 | 19.22 | 19.38 | 401,821 | 19.38 |
11/01/2024 | 19.05 | 20.60 | 19.00 | 19.59 | 570,453 | 19.59 |