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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	20.45	21.11	20.42	20.97	198,394	20.97
4/01/2025	20.59	21.20	20.27	20.88	388,021	20.88
3/31/2025	20.29	20.75	20.11	20.42	209,596	20.42
3/28/2025	20.18	20.46	20.12	20.29	209,138	20.29
3/27/2025	21.00	21.03	20.07	20.32	385,126	20.32
3/26/2025	20.89	21.36	19.97	20.98	448,070	20.98
3/25/2025	22.40	22.81	20.87	21.11	345,197	21.11
3/24/2025	22.50	23.00	21.81	22.35	217,356	22.35
3/21/2025	21.80	22.59	21.75	22.51	328,843	22.51
3/20/2025	21.51	22.00	21.18	21.67	211,492	21.67
3/19/2025	21.20	22.00	21.20	21.58	295,623	21.58
3/18/2025	20.17	21.94	20.08	21.76	338,236	21.76
3/17/2025	20.00	20.76	19.85	20.58	167,953	20.58
3/14/2025	19.79	20.52	19.79	20.03	444,853	20.03
3/13/2025	20.14	20.16	19.42	19.83	529,473	19.83
3/12/2025	21.40	21.40	19.67	20.12	490,864	20.12
3/11/2025	22.33	22.60	20.46	21.14	257,616	21.14
3/10/2025	21.24	22.68	21.20	22.60	621,013	22.60
3/07/2025	21.19	22.09	20.29	21.56	581,345	21.56
3/06/2025	19.99	21.40	18.01	20.70	903,941	20.70
3/05/2025	19.39	20.01	18.07	19.06	390,574	19.06
3/04/2025	18.15	19.88	17.87	19.32	673,442	19.32
3/03/2025	18.70	19.10	17.81	18.11	297,251	18.11
2/28/2025	19.38	20.54	18.41	18.64	359,768	18.64
2/27/2025	20.60	20.75	19.46	19.48	185,428	19.48
2/26/2025	20.85	21.45	20.32	20.87	125,882	20.87
2/25/2025	21.33	21.41	20.37	20.87	137,742	20.87
2/24/2025	20.79	21.53	20.41	21.12	184,973	21.12
2/21/2025	20.49	21.32	20.32	20.90	168,750	20.90
2/20/2025	20.22	20.84	19.79	20.47	257,636	20.47
2/19/2025	20.00	20.66	19.43	20.36	198,032	20.36
2/18/2025	19.50	20.38	19.31	20.15	292,847	20.15
2/14/2025	19.00	20.38	18.92	19.54	550,561	19.54
2/13/2025	19.79	19.95	18.37	19.07	731,433	19.07
2/12/2025	19.71	20.59	19.45	20.09	291,349	20.09
2/11/2025	21.00	21.42	19.96	19.96	260,602	19.96
2/10/2025	22.63	22.63	21.20	21.33	208,161	21.33
2/07/2025	22.90	22.90	21.84	21.93	207,795	21.93
2/06/2025	22.13	22.56	21.64	22.48	137,411	22.48
2/05/2025	22.53	22.65	21.58	21.93	216,741	21.93
2/04/2025	22.18	22.80	21.60	22.54	287,515	22.54
2/03/2025	21.44	22.39	20.72	22.18	352,400	22.18
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