STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Tesla stock pops on new details for electric semi-truck plan

Stevanato Group S.p.A. (STVN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

19.26

-0.89

(-4.42%)

At close: 04:00PM EDT

19.26

0.00

(0.00%)

After hours:

04:30PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	20.07	20.98	19.15	19.26	19.26	687,285
May 20, 2024	20.69	22.36	20.08	20.15	20.15	760,900
May 17, 2024	21.00	21.14	20.21	20.71	20.71	1,102,100
May 16, 2024	20.84	21.26	20.01	20.91	20.91	612,900
May 15, 2024	21.42	21.87	20.41	20.52	20.52	877,800
May 14, 2024	22.95	22.95	20.99	21.34	21.34	882,300
May 13, 2024	22.25	23.96	22.21	22.59	22.59	947,000
May 10, 2024	21.00	22.40	20.51	21.82	21.82	2,410,900
May 09, 2024	24.19	24.19	20.01	21.10	21.10	4,692,300
May 08, 2024	27.60	27.61	26.39	26.91	26.91	575,700
May 07, 2024	26.76	28.08	26.21	27.64	27.64	381,800
May 06, 2024	26.45	26.72	26.00	26.67	26.67	231,500
May 03, 2024	27.19	27.72	26.04	26.45	26.45	277,700
May 02, 2024	28.63	28.63	26.28	26.81	26.81	318,200
May 01, 2024	27.71	28.77	27.71	28.23	28.23	247,000
Apr 30, 2024	27.26	28.57	27.26	28.04	28.04	366,000
Apr 29, 2024	27.53	28.16	27.32	27.42	27.42	386,400
Apr 26, 2024	27.98	28.17	27.35	27.54	27.54	335,600
Apr 25, 2024	26.85	27.54	26.47	27.52	27.52	588,800
Apr 24, 2024	27.55	27.95	27.14	27.31	27.31	190,400
Apr 23, 2024	26.61	27.88	26.58	27.22	27.22	233,100
Apr 22, 2024	27.11	27.67	26.52	26.54	26.54	277,100
Apr 19, 2024	28.48	28.50	26.53	26.73	26.73	669,400
Apr 18, 2024	28.50	29.11	27.31	28.40	28.40	940,900
Apr 17, 2024	29.00	29.67	28.80	28.86	28.86	186,200
Apr 16, 2024	29.51	29.60	28.94	28.97	28.97	164,900
Apr 15, 2024	29.70	29.81	29.00	29.45	29.45	240,200
Apr 12, 2024	28.51	29.40	28.50	29.39	29.39	289,300
Apr 11, 2024	29.16	29.82	28.98	29.00	29.00	303,800
Apr 10, 2024	28.85	30.10	28.85	29.00	29.00	153,800
Apr 09, 2024	28.69	29.43	28.54	29.33	29.33	234,500
Apr 08, 2024	29.42	29.67	28.76	28.88	28.88	119,000
Apr 05, 2024	29.78	30.06	28.70	28.98	28.98	493,100
Apr 04, 2024	29.98	31.41	29.75	30.30	30.30	273,000
Apr 03, 2024	30.87	31.61	29.54	30.09	30.09	496,300
Apr 02, 2024	32.98	32.98	30.12	30.76	30.76	446,600
Apr 01, 2024	32.35	32.38	31.21	31.33	31.33	322,200
Mar 28, 2024	31.31	32.14	30.77	32.10	32.10	298,600
Mar 27, 2024	32.40	33.49	31.00	31.87	31.87	395,100
Mar 26, 2024	32.20	32.32	30.89	31.79	31.79	842,500
Mar 25, 2024	31.39	32.48	30.54	31.42	31.42	994,600
Mar 22, 2024	28.10	31.38	28.10	31.01	31.01	3,460,200
Mar 21, 2024	26.48	29.62	25.52	28.31	28.31	767,600
Mar 20, 2024	29.07	29.33	27.57	27.64	27.64	161,200
Mar 19, 2024	29.01	29.72	29.01	29.17	29.17	221,200
Mar 18, 2024	30.05	30.16	29.11	29.45	29.45	210,000
Mar 15, 2024	29.70	30.46	29.36	29.98	29.98	254,200
Mar 14, 2024	29.74	29.87	29.33	29.55	29.55	187,500
Mar 13, 2024	28.44	29.88	28.44	29.87	29.87	236,900
Mar 12, 2024	28.26	30.01	28.22	28.43	28.43	409,600
Mar 11, 2024	28.87	29.83	28.50	28.55	28.55	273,900
Mar 08, 2024	28.91	30.67	28.91	29.35	29.35	430,600
Mar 07, 2024	29.94	31.98	29.05	30.38	30.38	870,600
Mar 06, 2024	32.03	33.10	31.95	33.10	33.10	203,000
Mar 05, 2024	32.50	32.50	31.55	32.04	32.04	175,800
Mar 04, 2024	32.45	33.28	31.70	32.48	32.48	265,900
Mar 01, 2024	32.90	34.00	32.49	32.59	32.59	381,800
Feb 29, 2024	31.30	33.30	30.83	33.15	33.15	202,200
Feb 28, 2024	31.01	31.41	30.19	30.92	30.92	170,800
Feb 27, 2024	32.24	32.50	30.81	30.81	30.81	156,100
Feb 26, 2024	32.03	32.92	31.82	32.67	32.67	168,300
Feb 23, 2024	30.40	32.44	30.01	32.17	32.17	253,700
Feb 22, 2024	31.56	31.60	30.49	30.57	30.57	222,100
Feb 21, 2024	30.45	31.29	30.07	30.84	30.84	449,600
Feb 20, 2024	31.17	31.98	30.07	30.07	30.07	550,300
Feb 16, 2024	32.49	32.49	30.78	31.67	31.67	298,000
Feb 15, 2024	31.50	32.84	29.90	32.09	32.09	957,700
Feb 14, 2024	32.53	33.38	31.77	33.38	33.38	168,200
Feb 13, 2024	32.87	32.87	32.18	32.37	32.37	89,000
Feb 12, 2024	32.93	33.14	32.11	33.13	33.13	148,700
Feb 09, 2024	33.56	33.71	32.51	32.60	32.60	205,400
Feb 08, 2024	33.75	34.35	32.50	33.73	33.73	175,600
Feb 07, 2024	34.16	34.73	33.59	34.00	34.00	195,600
Feb 06, 2024	34.51	34.71	33.15	34.16	34.16	200,800
Feb 05, 2024	33.33	34.54	32.77	34.28	34.28	240,600
Feb 02, 2024	33.16	33.75	32.33	33.06	33.06	275,600
Feb 01, 2024	32.32	33.47	31.40	33.26	33.26	237,700
Jan 31, 2024	32.05	32.54	31.59	31.74	31.74	291,900
Jan 30, 2024	31.75	32.19	31.35	32.11	32.11	129,300
Jan 29, 2024	31.80	31.82	30.96	31.75	31.75	205,600
Jan 26, 2024	30.60	31.83	30.13	31.72	31.72	271,200
Jan 25, 2024	30.27	31.35	29.33	30.73	30.73	145,800
Jan 24, 2024	30.04	30.50	29.35	30.37	30.37	226,900
Jan 23, 2024	28.70	29.58	28.15	29.52	29.52	154,700
Jan 22, 2024	28.29	28.62	27.02	28.60	28.60	107,700
Jan 19, 2024	27.29	28.34	27.10	28.34	28.34	114,100
Jan 18, 2024	27.41	27.71	26.80	27.45	27.45	113,400
Jan 17, 2024	27.93	28.05	27.32	27.46	27.46	156,700
Jan 16, 2024	27.47	28.32	27.19	28.18	28.18	209,100
Jan 12, 2024	28.10	28.36	27.49	27.62	27.62	367,100
Jan 11, 2024	27.70	28.20	27.10	27.95	27.95	205,400
Jan 10, 2024	27.38	27.68	26.18	27.60	27.60	121,000
Jan 09, 2024	26.36	27.19	26.05	27.13	27.13	194,900
Jan 08, 2024	26.62	27.25	26.10	26.85	26.85	246,300
Jan 05, 2024	26.13	26.96	25.52	26.33	26.33	202,200
Jan 04, 2024	25.80	26.55	25.13	25.59	25.59	369,400
Jan 03, 2024	26.62	27.18	25.24	25.34	25.34	236,800
Jan 02, 2024	27.07	27.24	25.60	26.57	26.57	256,800
Dec 29, 2023	27.38	28.83	27.19	27.29	27.29	106,400
Dec 28, 2023	27.57	28.36	27.43	27.67	27.67	158,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7326-0.0016(-0.21%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD95,071.79+533.36(+0.56%)

STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Stevanato Group S.p.A. (STVN)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7326
-0.0016(-0.21%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
95,071.79
+533.36(+0.56%)