STVN Historical Stock Prices & CSV Downloads

Stevanato Group S.p.A. (STVN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	20.51	20.80	19.03	19.38	19.38	557,600
Oct 29, 2026	19.60	20.31	19.60	20.24	20.24	405,400
Oct 28, 2026	19.71	19.88	19.31	19.43	19.43	277,600
Oct 27, 2026	19.85	19.88	19.28	19.64	19.64	250,500
Oct 26, 2026	19.47	19.88	18.94	19.88	19.88	183,000
Oct 23, 2026	19.46	19.76	19.24	19.49	19.49	403,500
Oct 22, 2026	18.88	19.90	18.83	19.50	19.50	961,500
Oct 21, 2026	18.82	19.17	18.66	18.82	18.82	408,100
Oct 20, 2026	18.88	19.07	18.76	19.01	19.01	261,900
Oct 19, 2026	18.89	19.07	18.66	19.02	19.02	560,400
Oct 16, 2026	19.27	19.27	18.51	18.90	18.90	277,800
Oct 15, 2026	19.30	19.56	19.15	19.25	19.25	428,500
Oct 14, 2026	19.11	19.54	19.01	19.31	19.31	360,600
Oct 13, 2026	19.20	19.48	18.82	19.26	19.26	398,500
Oct 12, 2026	19.75	19.75	19.10	19.24	19.24	301,100
Oct 9, 2026	19.22	19.82	19.22	19.40	19.40	267,100
Oct 8, 2026	19.44	19.55	19.00	19.21	19.21	233,100
Oct 7, 2026	19.61	19.86	19.18	19.44	19.44	285,700
Oct 6, 2026	20.21	20.91	19.64	19.86	19.86	236,000
Oct 5, 2026	20.20	20.42	19.88	20.05	20.05	652,600
Oct 2, 2026	20.07	20.51	19.84	20.20	20.20	189,900
Oct 1, 2026	20.70	20.80	19.51	19.98	19.98	202,800
Sep 30, 2026	21.42	21.52	20.94	20.98	20.98	192,800
Sep 29, 2026	21.25	21.40	20.89	21.20	21.20	205,900
Sep 28, 2026	21.03	21.57	20.81	21.41	21.41	306,600

Historical stock data.