Frankfurt - Delayed Quote EUR

Stevanato Group S.p.A. (87N.F)

21.20
+1.30
+(6.53%)
At close: May 9 at 9:55:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.7021.2019.6021.2021.20-
May 8, 202519.1020.4019.1019.9019.90-
May 7, 202518.5019.0018.4019.0019.00-
May 6, 202519.2019.2018.0018.4018.40-
May 5, 202518.5019.4018.2019.4019.40-
May 2, 202518.0018.8017.9018.7018.70-
Apr 30, 202518.1018.2017.6018.2018.20-
Apr 29, 202518.7018.7018.2018.2018.20-
Apr 28, 202518.6019.0018.5018.8018.80-
Apr 25, 202519.0019.0018.4018.8018.80-
Apr 24, 202518.9019.1018.9019.0019.00-
Apr 23, 202518.9019.5018.8019.0019.00-
Apr 22, 202518.5019.0017.6018.9018.90-
Apr 17, 202519.3019.3018.2019.2019.20-
Apr 16, 202519.5019.5019.0019.2019.20-
Apr 15, 202519.4019.7019.2019.7019.70-
Apr 14, 202519.0019.4018.4019.4019.40-
Apr 11, 202518.2019.0017.5019.0019.00-
Apr 10, 202518.5018.5017.2018.1018.10-
Apr 9, 202516.3018.7016.3018.7018.70-
Apr 8, 202517.5017.7016.9016.9016.90-
Apr 7, 202516.6017.3016.5017.3017.30-
Apr 4, 202517.8017.8016.5017.2017.20-
Apr 3, 202518.4018.7018.2018.2018.20-
Apr 2, 202519.0019.2018.8019.2019.20-
Apr 1, 202518.6019.2018.6019.2019.20-
Mar 31, 202518.4019.4018.4018.5018.504,200
Mar 28, 202518.6018.6018.5018.5018.50-
Mar 27, 202519.4019.4018.6018.6018.60-
Mar 26, 202519.3019.3018.8019.3019.30-
Mar 25, 202520.4020.4019.1019.3019.30-
Mar 24, 202520.8020.8020.0020.4020.40-
Mar 21, 202519.9020.6019.9020.6020.60-
Mar 20, 202519.6019.9019.1019.8019.80-
Mar 19, 202519.7019.8019.3019.5019.50-
Mar 18, 202518.7019.6018.3019.6019.60-
Mar 17, 202518.1018.7018.1018.7018.70-
Mar 14, 202518.1018.5018.1018.1018.10-
Mar 13, 202518.3018.3017.8018.0018.00-
Mar 12, 202519.3019.3018.1018.2018.20-
Mar 11, 202520.6020.6018.8019.2019.20-
Mar 10, 202519.7020.6018.7020.6020.60-
Mar 7, 202518.9019.7018.7019.7019.70150
Mar 6, 202517.4019.1017.4018.8018.80-
Mar 5, 202518.0018.0016.9017.2017.20-
Mar 4, 202517.0018.5016.9018.5018.50-
Mar 3, 202517.7017.9017.2017.2017.20-
Feb 28, 202518.5018.9017.7017.7017.70-
Feb 27, 202519.7019.7018.6018.6018.60-
Feb 26, 202519.6019.6019.2019.6019.60-
Feb 25, 202519.9019.9019.3019.5019.50-
Feb 24, 202519.7020.2019.4019.8019.80-
Feb 21, 202519.2019.8019.2019.6019.60-
Feb 20, 202519.2019.4018.9019.4019.40-
Feb 19, 202519.0019.3018.4019.3019.30-
Feb 18, 202518.5019.1018.5019.1019.10-
Feb 17, 202518.4018.4018.4018.4018.40-
Feb 14, 202518.0019.0018.0018.4018.40-
Feb 13, 202519.0019.0018.2018.2018.20-
Feb 12, 202519.0019.4018.6019.3019.30-
Feb 11, 202520.4020.4019.2019.2019.20-
Feb 10, 202521.0021.2020.8021.0021.00-
Feb 7, 202521.4021.6021.0021.0021.00-
Feb 6, 202520.8021.2020.8021.2021.20-
Feb 5, 202521.4021.4020.6020.6020.60-
Feb 4, 202521.2021.6020.6021.4021.40-
Feb 3, 202521.2021.4019.9021.4021.40-
Jan 31, 202520.8021.6020.8021.2021.20-
Jan 30, 202520.4021.0020.4020.8020.80-
Jan 29, 202519.7020.2019.3020.2020.20-
Jan 28, 202519.9020.2019.8020.0020.00-
Jan 27, 202520.2020.2019.8020.0020.00-
Jan 24, 202520.2020.2020.2020.2020.20-
Jan 23, 202520.2020.4020.2020.4020.40-
Jan 22, 202521.0021.2020.4020.4020.40-
Jan 21, 202522.0022.0021.2021.2021.20-
Jan 20, 202521.8021.8021.8021.8021.80-
Jan 17, 202522.0022.4021.8022.2022.20-
Jan 16, 202521.2022.0020.6022.0022.00-
Jan 15, 202520.8021.6020.8021.4021.40-
Jan 14, 202521.2021.2020.6020.8020.80-
Jan 13, 202522.2022.2021.4021.4021.40-
Jan 10, 202523.2023.2022.2022.4022.40-
Jan 9, 202523.0023.0022.8023.0023.00-
Jan 8, 202523.0023.0022.6023.0023.00-
Jan 7, 202522.6023.0022.2023.0023.00-
Jan 6, 202522.6022.8022.6022.6022.60-
Jan 3, 202521.6022.8021.2022.8022.80-
Jan 2, 202520.8022.2020.8021.8021.80-
Dec 30, 202420.4020.4020.4020.4020.40-
Dec 27, 202420.6020.8020.2020.8020.80-
Dec 23, 202419.5020.0019.2020.0020.00-
Dec 20, 202420.4020.4019.4019.4019.40300
Dec 19, 202421.4021.4020.6020.6020.60-
Dec 18, 202422.2022.6021.8021.8021.80-
Dec 17, 202421.8022.4021.8022.2022.20-
Dec 16, 202422.0022.0021.4022.0022.00500
Dec 13, 202421.2023.0021.2022.0022.00-
Dec 12, 202420.4021.4020.2021.4021.40-
Dec 11, 202419.9020.4019.9020.4020.40-
Dec 10, 202419.2019.9018.9019.9019.90-
Dec 9, 202419.1019.4018.8019.3019.30-
Dec 6, 202418.8019.2018.7019.2019.20-
Dec 5, 202418.8018.9018.4018.9018.90-
Dec 4, 202418.9018.9018.6018.7018.70-
Dec 3, 202418.8018.9018.3018.9018.90-
Dec 2, 202418.9019.0018.3019.0019.00-
Nov 29, 202418.7018.8018.5018.8018.80-
Nov 28, 202418.7018.7018.7018.7018.70-
Nov 27, 202418.8018.8018.0018.4018.40-
Nov 26, 202418.7018.7018.2018.6018.60-
Nov 25, 202418.6018.8018.0018.8018.80-
Nov 22, 202418.5019.1018.3018.7018.70-
Nov 21, 202417.1018.3017.1018.3018.30-
Nov 20, 202416.9017.0016.6016.9016.90-
Nov 19, 202416.5016.9016.2016.6016.60-
Nov 18, 202417.9017.9016.4016.4016.40-
Nov 15, 202419.1019.1017.5017.5017.50-
Nov 14, 202419.2019.2019.0019.1019.10-
Nov 13, 202419.2019.5019.0019.2019.20-
Nov 12, 202419.7019.7019.2019.2019.20-
Nov 11, 202420.0020.0019.4019.5019.50-
Nov 8, 202420.8021.0019.9019.9019.90-
Nov 7, 202420.8020.8020.2020.6020.60-
Nov 6, 202421.0021.4020.4021.4021.40-
Nov 5, 202417.6019.9017.1019.4019.40-
Nov 4, 202417.7018.0017.3017.6017.60-
Nov 1, 202417.3017.8016.8017.8017.80-
Oct 31, 202417.2017.2016.4017.2017.20-
Oct 30, 202417.1017.2016.6017.2017.20-
Oct 29, 202416.5017.1015.9017.1017.10-
Oct 28, 202416.1016.4015.6016.4016.40-
Oct 25, 202416.7016.7015.7015.7015.70-
Oct 24, 202416.5017.5016.5016.7016.70-
Oct 23, 202416.5016.6016.2016.5016.50-
Oct 22, 202416.5016.5016.2016.4016.40-
Oct 21, 202416.6016.7016.3016.5016.50-
Oct 18, 202416.5016.5016.3016.4016.40-
Oct 17, 202416.6016.6016.3016.5016.50-
Oct 16, 202416.5016.5016.2016.5016.50-
Oct 15, 202416.6016.6016.1016.6016.60-
Oct 14, 202417.1017.1016.4016.4016.40-
Oct 11, 202416.5017.1016.2017.1017.10-
Oct 10, 202416.5017.2016.2016.4016.40150
Oct 9, 202416.5016.5016.2016.5016.50-
Oct 8, 202416.8016.8016.3016.6016.60-
Oct 7, 202417.0017.0016.8016.9016.90-
Oct 4, 202418.1018.1017.0017.0017.00-
Oct 3, 202417.8017.8017.5017.8017.80-
Oct 2, 202418.1018.2017.8017.8017.80-
Oct 1, 202417.7018.1017.7018.0018.00-
Sep 30, 202418.8018.8017.5017.7017.70-
Sep 27, 202418.4019.2017.9018.8018.80-
Sep 26, 202418.0018.2017.5018.2018.20-
Sep 25, 202417.9017.9017.6017.9017.9059
Sep 24, 202417.3017.8016.9017.8017.80-
Sep 23, 202417.0017.5017.0017.2017.20-
Sep 20, 202417.5017.5016.9016.9016.90-
Sep 19, 202417.6017.6017.2017.4017.40-
Sep 18, 202416.9017.5016.8017.5017.50-
Sep 17, 202417.1017.1016.7016.9016.90-
Sep 16, 202417.1017.2016.9017.0017.00-
Sep 13, 202417.2017.3016.8017.1017.10-
Sep 12, 202418.1018.1017.1017.1017.10-
Sep 11, 202417.9018.2017.9017.9017.90-
Sep 10, 202418.3018.3017.8017.9017.90-
Sep 9, 202419.1019.1018.1018.3018.30-
Sep 6, 202419.0019.0018.0018.9018.90-
Sep 5, 202419.2019.2018.7018.9018.90-
Sep 4, 202419.5019.5018.8019.2019.20-
Sep 3, 202419.5019.6019.2019.5019.50-
Sep 2, 202419.5019.5019.5019.5019.50-
Aug 30, 202419.2019.7019.1019.4019.40-
Aug 29, 202418.0019.4018.0019.1019.10-
Aug 28, 202418.1018.1017.6017.8017.80-
Aug 27, 202417.3017.7016.7017.7017.70-
Aug 26, 202416.4017.3016.3017.2017.20-
Aug 23, 202416.5016.6016.3016.3016.30-
Aug 22, 202417.0017.0016.5016.5016.50-
Aug 21, 202417.1017.1016.7016.9016.90-
Aug 20, 202417.8017.8017.1017.1017.10-
Aug 19, 202417.7017.7017.4017.6017.60-
Aug 16, 202418.0018.0017.5017.6017.60-
Aug 15, 202417.9018.0017.5017.8017.80-
Aug 14, 202418.6018.6017.8017.8017.80-
Aug 13, 202418.0018.6018.0018.5018.50-
Aug 12, 202418.4018.4017.8017.8017.80-
Aug 9, 202418.2018.2017.6018.2018.20-
Aug 8, 202417.7018.3017.6018.3018.30-
Aug 7, 202418.0018.5017.4017.8017.80-
Aug 6, 202417.1017.1016.3016.3016.30-
Aug 5, 202416.9017.1016.3016.6016.60-
Aug 2, 202417.7017.7016.9017.3017.30-
Aug 1, 202418.8018.8017.9017.9017.90-
Jul 31, 202418.1018.6017.8018.6018.60-
Jul 30, 202417.7018.2017.3018.2018.20-
Jul 29, 202417.8018.0017.2017.7017.70-
Jul 26, 202418.0018.6017.7017.7017.701
Jul 25, 202419.8019.8018.0018.0018.00-
Jul 24, 202419.5019.7019.4019.6019.60-
Jul 23, 202419.5019.7019.1019.4019.40-
Jul 22, 202419.3019.9019.3019.5019.50-
Jul 19, 202419.7019.7018.7019.1019.10-
Jul 18, 202419.5019.8019.2019.5019.50-
Jul 17, 202419.9019.9019.3019.5019.50-
Jul 16, 202419.2020.0019.2019.9019.90-
Jul 15, 202419.7019.7019.0019.1019.10-
Jul 12, 202419.0020.4018.8019.5019.50-
Jul 11, 202417.9019.0017.9018.9018.90-
Jul 10, 202417.5017.8017.5017.7017.70-
Jul 9, 202416.9017.4016.7017.4017.40-
Jul 8, 202416.8016.9016.8016.9016.90-
Jul 5, 202416.4016.7016.3016.6016.60-
Jul 4, 202416.4016.4016.3016.4016.40-
Jul 3, 202416.5016.5016.1016.3016.30-
Jul 2, 202417.2017.2016.3016.3016.30-
Jul 1, 202416.8017.1016.8017.0017.00-
Jun 28, 202417.3017.3016.8016.8016.80-
Jun 27, 202415.8017.7015.8017.1017.10-
Jun 26, 202415.9015.9015.6015.6015.60-
Jun 25, 202415.6016.2015.5015.8015.80-
Jun 24, 202416.4016.4015.5015.5015.50-
Jun 21, 202416.1016.3016.0016.0016.00-
Jun 20, 202416.2016.5015.9016.1016.10-
Jun 19, 202416.1016.1016.0016.0016.00-
Jun 18, 202416.6016.7016.1016.1016.10-
Jun 17, 202416.4016.7016.0016.5016.50-
Jun 14, 202416.8016.8016.3016.3016.30-
Jun 13, 202416.8016.9016.7016.8016.80-
Jun 12, 202416.7017.0016.7016.9016.90-
Jun 11, 202416.9016.9016.4016.7016.70-
Jun 10, 202417.1017.5016.9016.9016.90600
Jun 7, 202417.4017.5017.1017.1017.10-
Jun 6, 202416.7017.3016.5017.3017.30-
Jun 5, 202417.3017.3016.6016.8016.80-
Jun 4, 2024 0.053 Dividend
Jun 4, 202418.1018.1017.3017.4017.40-
Jun 3, 202418.5018.7018.0018.0017.95-
May 31, 202418.0018.7017.8018.7018.64-
May 30, 202417.3018.1017.3017.9017.85-
May 29, 202417.6017.7017.5017.5017.45-
May 28, 202418.1018.1017.6017.7017.65-
May 27, 202418.1018.1018.1018.1018.05-
May 24, 202418.4018.4018.1018.1018.05-
May 23, 202417.7018.9017.7018.4018.35-
May 22, 202417.5018.1017.3017.7017.65-
May 21, 202418.3018.3017.5017.5017.45-
May 20, 202418.8019.3018.6018.7018.64-
May 17, 202419.0019.0018.5018.8018.74-
May 16, 202418.6019.0018.2018.9018.84-
May 15, 202419.4019.7018.6018.6018.55-
May 14, 202420.6021.2019.3019.3019.2460
May 13, 202420.0020.8020.0020.6020.54-
May 10, 202419.4019.4019.4019.4019.34-
May 9, 202424.6024.6024.6024.6024.53-

Related Tickers

GXI.BE Gerresheimer AG
60.30
+0.50%
 
RGEN Repligen Corporation
123.24
-3.61%
 
WST West Pharmaceutical Services, Inc.
213.06
-0.78%
 
COLO-B.CO Coloplast A/S
640.20
-0.81%