Stevanato Group S.p.A. Stock Price History
NYSE: STVNHealth CareMedical/Dental InstrumentsUSD
19.40+0.19 (+0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STVN price history at a glance
The price history for Stevanato Group S.p.A. (STVN) on this page begins on July 12, 2021, when the stock closed at $19.67; it most recently closed at $19.40 on October 5, 2026. The highest price in this record is $36.30, reached on August 7, 2023; the latest close is 46.6% below that peak. Across the 4 complete calendar years in the table, STVN finished higher in 1 and lower in 3. Its best year was 2023 (+51.9%) and its worst was 2022 (-20.0%).
Over roughly 5 years the share price changed -1.4%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, STVN has lost 20.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $36.30
- Date of high
- Aug 7, 2023
- Low since 2021
- $12.89
- Date of low
- Mar 23, 2026
- 52-week high
- $27.99
- 52-week low
- $12.89
- IPO year
- 2021
- Last close
- $19.40
STVN returns
1 week
-3.96%
1 month
-4.15%
3 months
-0.97%
6 months
+43.49%
Year to date
-3.58%
1 year
-20.36%
3 years
-41.28%
5 years
-20.23%
STVN price return, excluding dividends.
STVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.40 | -5.73% |
| 2025 | 20.58 | -13.09% |
| 2024 | 23.68 | -13.23% |
| 2023 | 27.29 | +51.86% |
| 2022 | 17.97 | -19.96% |
| 2021* | 22.45 | +14.13% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
STVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.22 | 19.82 | 19.27 | 19.40 | +0.99% | |
| 19.44 | 19.55 | 19.00 | 19.21 | -1.18% | |
| 19.61 | 19.67 | 19.18 | 19.44 | -2.11% | |
| 20.21 | 20.91 | 19.64 | 19.86 | -0.95% | |
| 20.20 | 20.42 | 19.88 | 20.05 | -0.74% | |
| 20.07 | 20.51 | 19.84 | 20.20 | +1.10% | |
| 20.70 | 20.80 | 19.51 | 19.98 | -4.77% | |
| 21.42 | 21.52 | 20.94 | 20.98 | -1.04% | |
| 21.25 | 21.40 | 20.89 | 21.20 | -0.98% | |
| 21.03 | 21.57 | 20.81 | 21.41 | +1.33% | |
| 21.26 | 21.39 | 20.74 | 21.13 | -1.17% | |
| 21.50 | 21.72 | 20.91 | 21.38 | -1.43% | |
| 21.51 | 21.79 | 20.91 | 21.69 | -0.05% | |
| 21.42 | 21.91 | 21.07 | 21.70 | +0.88% | |
| 21.91 | 22.17 | 21.19 | 21.51 | -0.88% | |
| 22.60 | 23.25 | 21.61 | 21.70 | -4.28% | |
| 22.66 | 23.18 | 22.53 | 22.67 | +0.62% | |
| 21.51 | 22.53 | 21.43 | 22.53 | +4.60% | |
| 21.15 | 21.87 | 20.63 | 21.54 | +1.03% | |
| 20.61 | 21.33 | 20.03 | 21.32 | +2.01% | |
| 20.96 | 21.35 | 20.71 | 20.90 | -0.24% | |
| 20.09 | 20.98 | 20.07 | 20.95 | +3.51% | |
| 20.25 | 20.78 | 20.00 | 20.24 | -0.39% | |
| 20.49 | 20.66 | 20.22 | 20.32 | -0.93% | |
| 20.26 | 20.60 | 19.74 | 20.51 | -0.15% | |
| 20.71 | 20.79 | 20.40 | 20.54 | -0.92% | |
| 20.64 | 21.23 | 20.47 | 20.73 | +0.10% | |
| 21.24 | 21.35 | 20.63 | 20.71 | -3.36% | |
| 21.80 | 21.80 | 20.93 | 21.43 | +1.90% | |
| 22.23 | 22.26 | 20.86 | 21.03 | -5.70% | |
| 22.28 | 22.64 | 22.06 | 22.30 | -0.36% | |
| 22.56 | 23.00 | 22.25 | 22.38 | -1.41% | |
| 22.24 | 23.08 | 22.00 | 22.70 | +1.93% | |
| 22.45 | 23.18 | 22.27 | 22.27 | -1.46% | |
| 22.40 | 22.68 | 22.20 | 22.60 | +1.12% | |
| 21.58 | 22.40 | 21.51 | 22.35 | +2.95% | |
| 21.55 | 21.80 | 21.25 | 21.71 | +2.41% | |
| 21.02 | 21.34 | 21.02 | 21.20 | -0.28% | |
| 21.21 | 21.51 | 20.87 | 21.26 | +0.95% | |
| 21.46 | 21.55 | 20.97 | 21.06 | -2.14% | |
| 21.24 | 21.61 | 20.95 | 21.52 | +1.27% | |
| 21.05 | 21.40 | 20.59 | 21.25 | +0.95% | |
| 20.35 | 21.26 | 20.35 | 21.05 | +2.28% | |
| 19.99 | 20.80 | 19.99 | 20.58 | +1.53% | |
| 20.05 | 20.42 | 19.95 | 20.27 | -0.10% | |
| 19.99 | 20.30 | 19.80 | 20.29 | +0.95% | |
| 19.76 | 20.64 | 19.76 | 20.10 | +2.29% | |
| 20.10 | 20.42 | 19.00 | 19.65 | -4.57% | |
| 19.74 | 20.85 | 19.74 | 20.59 | +3.73% | |
| 20.24 | 20.41 | 19.67 | 19.85 | -1.73% | |
| 20.20 | 20.41 | 19.46 | 20.20 | -1.03% | |
| 20.00 | 20.99 | 19.92 | 20.41 | +1.29% | |
| 19.93 | 20.38 | 19.75 | 20.15 | +1.77% | |
| 19.69 | 20.00 | 19.22 | 19.80 | +0.61% | |
| 19.55 | 19.80 | 19.12 | 19.68 | +1.44% | |
| 19.57 | 19.88 | 19.15 | 19.40 | +0.15% | |
| 19.19 | 19.51 | 18.88 | 19.37 | +1.41% | |
| 19.01 | 19.50 | 18.89 | 19.10 | -0.26% | |
| 19.00 | 19.44 | 18.79 | 19.15 | -0.10% | |
| 19.79 | 20.07 | 19.13 | 19.17 | -4.63% | |
| 18.99 | 20.16 | 18.74 | 20.10 | +6.35% | |
| 19.82 | 20.18 | 18.90 | 18.90 | -4.64% | |
| 19.99 | 20.20 | 19.71 | 19.82 | +0.20% | |
| 19.37 | 19.89 | 19.37 | 19.78 | +0.97% | |
| 19.75 | 20.27 | 19.40 | 19.59 | -0.81% | |
| 19.36 | 20.16 | 19.34 | 19.75 | +2.23% | |
| 19.30 | 19.46 | 18.72 | 19.32 | -1.38% | |
| 19.64 | 19.79 | 19.06 | 19.59 | +1.61% | |
| 19.00 | 19.45 | 18.79 | 19.28 | +1.47% | |
| 18.60 | 19.02 | 18.57 | 19.00 | +3.60% | |
| 18.05 | 18.48 | 17.83 | 18.34 | +1.49% | |
| 17.56 | 18.41 | 17.56 | 18.07 | +4.09% | |
| 18.05 | 18.19 | 17.23 | 17.36 | -2.69% | |
| 18.06 | 18.67 | 17.35 | 17.84 | -2.99% | |
| 17.46 | 18.67 | 17.21 | 18.39 | +6.67% | |
| 16.91 | 17.44 | 16.91 | 17.24 | +2.19% | |
| 16.85 | 17.24 | 16.50 | 16.87 | -0.41% | |
| 17.51 | 18.01 | 16.93 | 16.94 | -3.42% | |
| 17.36 | 17.81 | 17.35 | 17.54 | +2.81% | |
| 16.53 | 17.74 | 16.50 | 17.06 | +3.33% | |
| 16.98 | 17.17 | 16.27 | 16.51 | -0.72% | |
| 17.52 | 17.52 | 16.56 | 16.63 | -2.63% | |
| 17.40 | 17.61 | 16.93 | 17.08 | -1.21% | |
| 17.01 | 17.29 | 16.61 | 17.29 | +0.23% | |
| 17.87 | 18.46 | 16.91 | 17.25 | -4.70% | |
| 18.25 | 18.80 | 17.82 | 18.10 | +0.56% | |
| 18.53 | 18.78 | 17.92 | 18.00 | -2.49% | |
| 19.29 | 19.77 | 18.27 | 18.46 | -0.27% | |
| 18.53 | 18.96 | 18.47 | 18.51 | -0.11% | |
| 18.32 | 18.79 | 17.96 | 18.53 | -1.38% | |
| 18.78 | 18.99 | 18.52 | 18.79 | -0.42% | |
| 18.59 | 18.91 | 18.13 | 18.87 | +1.13% | |
| 18.71 | 19.32 | 18.55 | 18.66 | 0.00% | |
| 18.08 | 18.86 | 18.08 | 18.66 | +3.27% | |
| 18.21 | 18.35 | 17.84 | 18.07 | +0.56% | |
| 18.16 | 18.56 | 17.97 | 17.97 | -0.22% | |
| 17.84 | 18.44 | 17.84 | 18.01 | +0.90% | |
| 18.25 | 18.29 | 17.62 | 17.85 | +0.56% | |
| 17.32 | 17.93 | 17.24 | 17.75 | +2.42% | |
| 17.23 | 17.82 | 17.23 | 17.33 | -2.59% | |
| 17.77 | 18.22 | 17.48 | 17.79 | -1.11% | |
| 17.67 | 18.00 | 17.38 | 17.99 | 0.00% | |
| 17.78 | 18.07 | 17.57 | 17.99 | +0.73% | |
| 18.24 | 18.62 | 17.31 | 17.86 | -2.08% | |
| 17.94 | 18.51 | 17.89 | 18.24 | -0.22% | |
| 18.30 | 18.30 | 18.07 | 18.28 | +0.27% | |
| 18.48 | 18.76 | 17.95 | 18.23 | +1.11% | |
| 18.11 | 18.55 | 16.95 | 18.03 | -5.11% | |
| 18.19 | 19.05 | 18.19 | 19.00 | +4.34% | |
| 18.12 | 18.40 | 17.84 | 18.21 | +2.36% | |
| 17.63 | 18.17 | 17.16 | 17.79 | +0.45% | |
| 17.02 | 17.87 | 17.00 | 17.71 | +4.18% | |
| 16.51 | 17.12 | 16.43 | 17.00 | +4.55% | |
| 16.25 | 16.39 | 15.95 | 16.26 | +0.31% | |
| 16.00 | 16.49 | 15.78 | 16.21 | +0.19% | |
| 16.00 | 16.32 | 15.94 | 16.18 | 0.00% | |
| 16.58 | 16.58 | 15.60 | 16.18 | -0.37% | |
| 15.96 | 17.28 | 15.72 | 16.24 | +4.37% | |
| 15.46 | 15.93 | 15.21 | 15.56 | +1.37% | |
| 15.92 | 16.14 | 14.91 | 15.35 | -3.22% | |
| 15.37 | 16.00 | 15.11 | 15.86 | +2.12% | |
| 15.41 | 15.65 | 15.11 | 15.53 | +3.33% | |
| 14.67 | 15.23 | 14.60 | 15.03 | +1.97% | |
| 14.75 | 14.88 | 14.62 | 14.74 | -0.20% | |
| 14.21 | 15.11 | 14.12 | 14.77 | +6.95% | |
| 13.52 | 14.14 | 13.52 | 13.81 | +2.14% | |
| 13.95 | 14.08 | 13.39 | 13.52 | -1.67% | |
| 13.70 | 13.83 | 13.55 | 13.75 | -0.29% | |
| 14.22 | 14.22 | 13.62 | 13.79 | +1.10% | |
| 13.78 | 14.01 | 13.51 | 13.64 | -1.09% | |
| 13.91 | 13.99 | 13.57 | 13.79 | +0.44% | |
| 13.49 | 14.00 | 13.42 | 13.73 | -0.15% | |
| 14.12 | 14.30 | 13.60 | 13.75 | 0.00% | |
| 13.88 | 14.10 | 13.55 | 13.75 | +2.08% | |
| 13.51 | 13.92 | 13.36 | 13.47 | +0.30% | |
| 13.50 | 13.76 | 12.89 | 13.43 | -1.40% | |
| 14.25 | 14.46 | 13.55 | 13.62 | -3.95% | |
| 14.34 | 14.92 | 14.18 | 14.18 | -1.12% | |
| 14.80 | 15.17 | 14.33 | 14.34 | -3.11% | |
| 14.79 | 15.00 | 14.43 | 14.80 | +1.37% | |
| 15.10 | 15.55 | 14.59 | 14.60 | -3.76% | |
| 15.09 | 15.38 | 14.99 | 15.17 | -0.39% | |
| 15.29 | 15.52 | 15.07 | 15.23 | -1.10% | |
| 15.16 | 15.74 | 15.16 | 15.40 | +0.33% | |
| 15.20 | 15.40 | 15.06 | 15.35 | +2.40% | |
| 15.08 | 15.47 | 14.83 | 14.99 | +2.39% | |
| 15.05 | 15.26 | 14.64 | 14.64 | -3.75% | |
| 15.09 | 15.24 | 14.87 | 15.21 | +0.93% | |
| 15.63 | 15.93 | 14.94 | 15.07 | -3.27% | |
| 15.39 | 15.96 | 14.80 | 15.58 | +1.10% | |
| 15.65 | 15.65 | 14.93 | 15.41 | -3.14% | |
| 16.71 | 16.99 | 15.80 | 15.91 | -9.09% | |
| 16.13 | 17.59 | 15.00 | 17.50 | +18.81% | |
| 14.77 | 14.97 | 14.15 | 14.73 | -2.39% | |
| 15.13 | 15.53 | 14.95 | 15.09 | -2.77% | |
| 15.10 | 15.63 | 14.98 | 15.52 | +1.37% | |
| 15.42 | 15.57 | 14.85 | 15.31 | +0.07% | |
| 15.50 | 15.60 | 15.02 | 15.30 | -0.78% | |
| 16.03 | 16.06 | 15.15 | 15.42 | -3.87% | |
| 16.10 | 16.32 | 15.60 | 16.04 | -0.06% | |
| 16.16 | 16.48 | 15.87 | 16.05 | -1.53% | |
| 16.19 | 16.46 | 16.00 | 16.30 | +0.43% | |
| 16.09 | 16.50 | 15.89 | 16.23 | +1.69% | |
| 16.12 | 16.16 | 15.68 | 15.96 | -0.31% | |
| 15.85 | 16.12 | 15.43 | 16.01 | +2.63% | |
| 15.58 | 15.90 | 15.45 | 15.60 | 0.00% | |
| 15.21 | 15.83 | 15.21 | 15.60 | +2.43% | |
| 16.50 | 16.69 | 15.06 | 15.23 | -5.40% | |
| 15.32 | 16.55 | 15.32 | 16.10 | +3.87% | |
| 14.51 | 15.63 | 14.40 | 15.50 | +9.54% | |
| 15.27 | 15.27 | 13.91 | 14.15 | -6.23% | |
| 15.25 | 15.58 | 14.36 | 15.09 | +1.00% | |
| 15.55 | 15.73 | 14.74 | 14.94 | -5.02% | |
| 15.63 | 15.84 | 15.01 | 15.73 | +0.96% | |
| 15.90 | 16.36 | 15.28 | 15.58 | -2.62% | |
| 16.00 | 16.29 | 15.40 | 16.00 | -0.12% | |
| 17.14 | 17.21 | 16.01 | 16.02 | -5.60% | |
| 17.28 | 18.09 | 16.61 | 16.97 | -1.79% | |
| 17.96 | 18.38 | 17.09 | 17.28 | +0.06% | |
| 19.25 | 19.43 | 16.30 | 17.27 | -9.86% | |
| 19.67 | 19.94 | 19.05 | 19.16 | -1.44% | |
| 19.10 | 19.44 | 18.80 | 19.44 | +1.78% | |
| 19.50 | 19.80 | 19.10 | 19.10 | -3.29% | |
| 21.01 | 21.16 | 19.63 | 19.75 | -5.95% | |
| 20.31 | 21.23 | 20.31 | 21.00 | +2.64% | |
| 20.33 | 21.09 | 20.19 | 20.46 | +0.29% | |
| 20.50 | 20.92 | 20.32 | 20.40 | -1.59% | |
| 21.00 | 21.16 | 20.60 | 20.73 | -1.57% | |
| 21.72 | 22.00 | 20.99 | 21.06 | -3.92% | |
| 21.54 | 22.00 | 21.54 | 21.92 | +0.69% | |
| 21.75 | 21.89 | 21.45 | 21.77 | +0.83% | |
| 21.04 | 21.91 | 20.93 | 21.59 | +2.57% | |
| 20.46 | 21.46 | 20.46 | 21.05 | +2.28% | |
| 20.30 | 20.89 | 20.19 | 20.58 | +2.29% | |
| 20.35 | 20.64 | 20.09 | 20.12 | -1.90% | |
| 20.43 | 20.72 | 20.22 | 20.51 | -0.68% | |
| 20.56 | 21.09 | 20.30 | 20.65 | -0.24% | |
| 21.00 | 21.10 | 20.53 | 20.70 | -1.19% | |
| 21.08 | 21.10 | 20.75 | 20.95 | +0.53% | |
| 20.70 | 21.07 | 20.41 | 20.84 | +1.51% | |
| 20.34 | 20.95 | 20.34 | 20.53 | 0.00% | |
| 20.71 | 21.10 | 20.25 | 20.53 | +0.05% | |
| 20.75 | 20.92 | 20.30 | 20.52 | -1.16% | |
| 20.61 | 21.16 | 20.50 | 20.76 | -0.62% | |
| 21.54 | 21.54 | 20.55 | 20.89 | -1.92% | |
| 21.00 | 21.53 | 20.82 | 21.30 | +2.31% | |
| 21.59 | 22.29 | 20.50 | 20.82 | -4.32% | |
| 20.86 | 22.13 | 20.86 | 21.76 | +4.36% | |
| 21.53 | 21.83 | 20.62 | 20.85 | -2.07% | |
| 21.50 | 21.72 | 21.09 | 21.29 | -0.88% | |
| 21.95 | 22.41 | 21.40 | 21.48 | -2.85% | |
| 22.92 | 23.88 | 21.90 | 22.11 | -3.53% | |
| 23.58 | 23.58 | 22.82 | 22.92 | -1.88% | |
| 22.20 | 23.40 | 22.20 | 23.36 | +5.70% | |
| 21.45 | 22.68 | 21.45 | 22.10 | -2.13% | |
| 23.25 | 23.33 | 22.44 | 22.58 | -3.34% | |
| 22.92 | 23.95 | 22.85 | 23.36 | +2.01% | |
| 23.41 | 23.56 | 22.71 | 22.90 | -2.05% | |
| 24.01 | 24.01 | 23.27 | 23.38 | -0.21% | |
| 23.39 | 23.83 | 22.50 | 23.43 | +4.69% | |
| 21.22 | 22.49 | 21.21 | 22.38 | +5.77% | |
| 21.50 | 22.08 | 21.11 | 21.16 | -0.84% | |
| 20.69 | 21.96 | 20.69 | 21.34 | +2.40% | |
| 21.37 | 22.04 | 20.67 | 20.84 | -3.11% | |
| 22.17 | 22.57 | 20.97 | 21.51 | -2.58% | |
| 22.33 | 23.29 | 21.93 | 22.08 | -2.56% | |
| 23.91 | 23.95 | 22.50 | 22.66 | -4.31% | |
| 24.21 | 24.51 | 23.20 | 23.68 | -2.03% | |
| 24.94 | 25.45 | 23.76 | 24.17 | -0.33% | |
| 23.70 | 24.86 | 23.70 | 24.25 | +0.62% | |
| 24.41 | 24.58 | 23.67 | 24.10 | -1.27% | |
| 26.68 | 27.00 | 23.09 | 24.41 | -2.36% | |
| 25.01 | 25.27 | 24.09 | 25.00 | +1.05% | |
| 24.15 | 25.10 | 24.06 | 24.74 | +0.24% | |
| 25.00 | 25.21 | 24.28 | 24.68 | -2.14% | |
| 24.94 | 25.89 | 24.58 | 25.22 | +1.12% | |
| 25.23 | 25.77 | 24.83 | 24.94 | -3.33% | |
| 25.85 | 26.57 | 25.33 | 25.80 | +0.08% | |
| 25.76 | 25.97 | 25.10 | 25.78 | -0.77% | |
| 26.25 | 26.62 | 25.52 | 25.98 | -0.50% | |
| 27.99 | 27.99 | 26.02 | 26.11 | -5.43% | |
| 26.14 | 27.98 | 26.14 | 27.61 | +6.64% | |
| 26.29 | 26.35 | 25.43 | 25.89 | -1.67% | |
| 26.11 | 26.39 | 25.70 | 26.33 | +1.82% | |
| 24.64 | 25.94 | 24.14 | 25.86 | +5.81% | |
| 24.06 | 24.82 | 23.83 | 24.44 | +1.41% | |
| 24.00 | 24.80 | 23.75 | 24.10 | +0.71% | |
| 23.83 | 24.61 | 23.65 | 23.93 | -0.79% | |
| 23.01 | 24.36 | 23.01 | 24.12 | +3.47% | |
| 24.08 | 24.83 | 23.06 | 23.31 | -2.26% | |
| 23.99 | 24.52 | 23.23 | 23.85 | -2.09% | |
| 24.47 | 25.28 | 24.36 | 24.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STVN chart for longer ranges.