Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Stevanato Group SPA (STVN) Historical Prices: Free Download & Interactive Data Table 2025

STVN Historical Prices

Summary

Key Stock Metrics

17.12

(October 25, 2024)

52-Week Low

28.00

(July 25, 2025)

52-Week High

36.30

(August 9, 2023)

All-Time High

26.73

(September 23, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-07-16 16.65 19.67 16.61 19.67 12538607
2021-07-19 18.23 20.07 18.23 19.54 2699913
2021-07-20 19.31 20.23 19.29 19.80 1328105
2021-07-21 20.20 20.40 19.07 19.51 1846641
2021-07-22 19.62 20.00 19.25 19.85 591368
2021-07-23 19.97 20.47 19.50 20.34 343080
2021-07-26 20.42 20.74 19.80 20.00 418939
2021-07-27 20.20 20.24 19.47 19.90 682728
2021-07-28 20.13 20.13 19.25 19.70 900744
2021-07-29 19.86 20.20 19.68 19.90 1157433
2021-07-30 20.00 20.50 19.64 20.19 1271372
2021-08-02 20.42 20.70 19.60 19.60 1535172
2021-08-03 19.86 20.16 19.73 19.91 578200
2021-08-04 20.00 21.14 19.96 20.94 2270509
2021-08-05 20.75 21.11 20.75 20.92 827639
2021-08-06 21.07 21.10 20.41 20.62 505970
2021-08-09 20.58 20.63 19.70 20.00 564090
2021-08-10 19.83 20.80 19.79 20.52 320079
2021-08-11 20.63 21.17 20.20 21.03 331769
2021-08-12 20.82 21.62 20.61 21.03 463524
2021-08-13 21.21 21.21 20.50 20.71 4298137
2021-08-16 20.61 20.71 19.77 19.86 224032
2021-08-17 19.74 20.51 17.70 20.01 1798576
2021-08-18 20.00 20.75 20.00 20.18 382656
2021-08-19 19.67 23.22 19.22 22.91 1362405
2021-08-20 23.29 24.74 23.11 24.69 642906
2021-08-23 24.84 26.02 24.77 25.73 2761353
2021-08-24 26.00 26.33 24.83 25.62 1151001
2021-08-25 25.50 26.50 25.39 25.99 603376
2021-08-26 26.24 26.36 25.59 25.80 2596815
2021-08-27 25.91 26.10 24.31 25.15 449553
2021-08-30 25.45 25.71 24.26 24.31 133364
2021-08-31 24.49 25.00 24.31 24.76 130677
2021-09-01 25.00 25.27 24.79 25.17 116800
2021-09-02 25.19 26.13 25.19 26.08 332090
2021-09-03 26.23 28.59 26.23 27.42 516584
2021-09-07 27.91 28.66 26.58 27.61 313623
2021-09-08 27.46 27.60 26.05 26.52 288830
2021-09-09 26.58 27.02 25.48 26.80 423630
2021-09-10 27.27 27.27 25.90 26.55 254738
2021-09-13 26.65 26.65 25.30 26.25 280171
2021-09-14 26.27 27.05 25.94 27.00 381891
2021-09-15 26.98 27.42 26.39 27.13 160732
2021-09-16 27.01 27.51 26.45 26.45 303136
2021-09-17 26.64 27.00 26.22 27.00 237500
2021-09-20 26.69 27.55 26.30 26.89 216918
2021-09-21 26.75 27.80 26.75 26.92 340970
2021-09-22 26.89 28.21 26.32 27.78 762115
2021-09-23 27.99 28.65 27.61 28.63 306613
2021-09-24 28.63 29.18 28.09 28.70 352114
2021-09-27 29.17 29.17 26.97 26.97 827463
2021-09-28 27.00 27.66 26.14 26.15 639291
2021-09-29 26.49 26.94 25.28 25.87 750226
2021-09-30 26.08 26.55 25.20 25.31 675786
2021-10-01 25.21 25.29 23.05 24.62 448253
2021-10-04 24.67 25.10 23.50 23.65 452447
2021-10-05 24.00 25.25 24.00 24.26 229355
2021-10-06 24.04 24.53 23.61 24.28 180306
2021-10-07 24.70 26.00 24.70 24.70 309718
2021-10-08 24.37 24.60 23.75 24.04 96048
2021-10-11 23.81 24.09 22.82 22.90 255714
2021-10-12 23.18 23.81 22.57 23.65 316180
2021-10-13 23.69 24.75 23.50 24.00 203946
2021-10-14 24.22 24.86 23.87 24.68 220665
2021-10-15 24.47 24.67 24.29 24.32 176430
2021-10-18 24.39 24.77 23.45 23.85 218362
2021-10-19 23.82 24.45 23.52 24.15 139459
2021-10-20 24.41 24.88 24.00 24.60 150678
2021-10-21 24.34 25.70 24.34 25.44 343455
2021-10-22 25.33 25.49 24.77 24.87 324944
2021-10-25 24.91 25.84 24.59 25.26 350297
2021-10-26 25.69 25.70 25.19 25.41 338898
2021-10-27 25.29 25.46 25.04 25.16 253204
2021-10-28 25.00 26.38 25.00 25.52 249108
2021-10-29 25.63 25.93 25.23 25.67 137289
2021-11-01 25.90 26.87 25.84 26.80 87924
2021-11-02 26.59 27.13 26.50 26.92 161131
2021-11-03 27.00 27.20 26.38 27.00 210820
2021-11-04 27.13 27.13 25.25 25.57 518097
2021-11-05 25.40 25.49 22.51 24.31 567386
2021-11-08 24.49 25.53 23.81 24.99 411714
2021-11-09 24.96 25.49 22.68 23.28 1269082
2021-11-10 23.30 23.97 22.60 22.82 330414
2021-11-11 23.26 23.51 22.75 23.00 271745
2021-11-12 23.21 23.30 22.00 22.20 128210
2021-11-15 22.15 22.54 21.77 21.97 179245
2021-11-16 22.16 22.70 22.04 22.05 134131
2021-11-17 22.07 23.24 21.84 22.26 241917
2021-11-18 22.41 22.87 22.19 22.56 146782
2021-11-19 23.03 23.66 22.36 23.02 180244
2021-11-22 22.98 23.41 22.62 22.99 198403
2021-11-23 22.81 22.81 20.83 21.65 499725
2021-11-24 21.65 21.99 21.18 21.98 83267
2021-11-26 21.74 23.70 21.74 22.39 466334
2021-11-29 22.58 24.44 22.05 24.43 311306
2021-11-30 24.43 24.56 23.22 23.86 360839
2021-12-01 23.60 24.33 22.27 23.42 458398
2021-12-02 23.30 23.77 22.34 23.20 356224
2021-12-03 23.27 23.80 21.63 22.68 254063
2021-12-06 22.63 23.21 21.80 22.29 285396
2021-12-07 22.57 23.04 22.25 22.99 414551
2021-12-08 22.99 24.44 22.74 23.95 216854
2021-12-09 24.22 24.33 22.77 23.79 163801
2021-12-10 23.25 23.85 22.20 22.47 799291
2021-12-13 22.23 22.82 21.51 22.38 350285
2021-12-14 22.28 22.73 21.51 22.71 430154
2021-12-15 22.69 24.60 22.69 24.14 335294
2021-12-16 24.26 24.48 23.72 24.14 646655
2021-12-17 24.00 24.29 23.53 23.82 559252
2021-12-20 23.73 23.94 22.51 22.93 471616
2021-12-21 23.14 23.76 22.12 23.41 193215
2021-12-22 23.60 24.02 23.11 23.31 237779
2021-12-23 23.46 24.05 23.07 23.33 115754
2021-12-27 23.32 23.54 22.67 22.87 76421
2021-12-28 22.74 22.95 22.42 22.58 182751
2021-12-29 22.26 22.72 21.80 21.80 203554
2021-12-30 21.86 22.65 21.80 22.39 239408
2021-12-31 22.53 23.16 22.36 22.45 159617
2022-01-03 22.54 23.30 21.31 21.47 250118
2022-01-04 21.43 21.60 19.80 20.47 372254
2022-01-05 20.72 20.72 18.84 18.99 486621
2022-01-06 18.50 19.81 18.42 18.80 550848
2022-01-07 18.96 19.70 17.75 17.97 594288
2022-01-10 17.80 18.18 17.05 17.23 1197332
2022-01-11 17.34 18.78 17.30 18.44 532766
2022-01-12 18.89 19.30 18.16 18.48 629502
2022-01-13 18.40 18.45 17.52 17.63 411386
2022-01-14 17.49 17.97 16.75 17.17 158928
2022-01-18 16.94 17.86 16.25 17.11 300934
2022-01-19 17.29 18.30 17.29 17.79 187626
2022-01-20 18.20 18.79 18.10 18.36 279792
2022-01-21 18.59 18.59 18.00 18.43 287448
2022-01-24 18.16 19.11 17.60 18.62 309174
2022-01-25 18.49 18.49 17.17 17.65 233276
2022-01-26 17.88 18.11 16.30 16.58 291082
2022-01-27 17.05 17.12 15.71 15.77 134209
2022-01-28 15.90 16.70 15.20 16.50 582838
2022-01-31 16.73 18.19 16.57 17.37 217361
2022-02-01 17.52 18.33 17.06 17.86 119189
2022-02-02 18.10 18.67 17.85 18.40 270806
2022-02-03 17.81 18.12 17.70 17.97 184387
2022-02-04 17.97 18.80 17.36 17.49 121602
2022-02-07 17.73 18.40 17.60 18.20 106536
2022-02-08 17.96 18.29 16.16 18.23 78789
2022-02-09 18.28 19.10 18.28 18.90 70481
2022-02-10 18.76 19.00 17.52 17.68 122784
2022-02-11 17.49 17.90 16.45 17.04 218719
2022-02-14 16.88 17.41 16.01 16.24 172983
2022-02-15 16.50 16.85 15.87 16.28 249196
2022-02-16 16.28 16.92 15.77 16.29 337092
2022-02-17 15.85 16.38 15.85 16.35 133391
2022-02-18 16.46 17.04 16.29 16.29 112494
2022-02-22 16.12 16.81 15.40 15.68 249685
2022-02-23 15.74 15.95 15.17 15.24 194987
2022-02-24 15.00 16.07 14.38 15.86 200366
2022-02-25 15.86 16.28 15.49 16.25 128655
2022-02-28 16.32 16.52 15.91 16.05 107266
2022-03-01 16.30 17.44 16.22 17.17 497233
2022-03-02 17.01 18.22 16.65 18.20 313547
2022-03-03 18.33 18.51 17.41 17.66 308140
2022-03-04 17.58 17.58 15.97 16.68 381344
2022-03-07 16.61 16.84 15.57 15.91 513549
2022-03-08 16.63 17.15 15.03 15.41 441893
2022-03-09 16.26 16.75 15.50 15.68 335385
2022-03-10 15.83 15.83 15.03 15.52 284633
2022-03-11 15.68 15.68 15.18 15.24 194741
2022-03-14 15.08 15.65 14.97 15.30 303838
2022-03-15 15.38 15.54 14.79 15.23 209567
2022-03-16 15.43 16.47 15.40 16.46 195879
2022-03-17 16.30 17.39 15.98 17.30 199797
2022-03-18 17.30 17.88 16.74 17.76 645350
2022-03-21 17.75 18.47 17.29 17.36 232090
2022-03-22 17.42 18.47 17.42 17.95 191047
2022-03-23 17.59 18.28 17.11 17.50 198816
2022-03-24 17.78 18.61 17.24 18.59 204258
2022-03-25 18.69 18.93 17.92 18.37 112486
2022-03-28 18.41 18.85 18.33 18.70 134829
2022-03-29 18.90 19.70 18.89 19.66 190877
2022-03-30 19.33 20.35 19.29 20.13 339545
2022-03-31 20.29 20.85 19.51 20.12 408435
2022-04-01 20.20 21.49 19.96 20.26 218117
2022-04-04 20.11 20.60 19.23 19.45 446872
2022-04-05 19.48 19.85 18.30 18.60 363359
2022-04-06 18.31 19.07 18.00 18.79 247244
2022-04-07 18.94 20.30 18.53 19.39 296316
2022-04-08 19.33 20.21 18.94 19.74 603704
2022-04-11 19.58 19.89 18.75 19.67 940772
2022-04-12 20.02 20.02 19.42 19.83 1083307
2022-04-13 19.90 20.24 18.82 19.73 285231
2022-04-14 19.53 19.94 19.11 19.94 926832
2022-04-18 20.12 20.36 17.88 19.02 821450
2022-04-19 18.81 18.85 17.62 18.01 418482
2022-04-20 18.37 19.09 17.15 18.03 446178
2022-04-21 18.14 18.39 17.30 17.58 186188
2022-04-22 17.47 17.58 16.61 16.61 195494
2022-04-25 16.50 16.97 15.91 16.94 542007
2022-04-26 16.73 17.27 16.20 16.33 286409
2022-04-27 16.30 16.39 15.68 16.19 156829
2022-04-28 16.35 16.35 15.17 15.65 293462
2022-04-29 15.65 16.57 15.35 16.00 284139
2022-05-02 16.11 17.19 15.65 16.26 136271
2022-05-03 16.45 16.96 15.47 15.75 240796
2022-05-04 15.78 16.35 15.26 16.12 383575
2022-05-05 15.60 15.97 14.80 15.24 230881
2022-05-06 15.02 15.70 14.58 15.11 164710
2022-05-09 14.82 15.56 13.87 14.10 491910
2022-05-10 14.06 15.09 13.36 14.31 719596
2022-05-11 13.94 15.34 13.62 14.20 437022
2022-05-12 14.10 15.28 14.00 14.75 581532
2022-05-13 15.08 15.89 14.62 15.32 217042
2022-05-16 15.15 15.61 14.82 15.14 294640
2022-05-17 15.64 15.68 14.81 15.26 424338
2022-05-18 15.11 15.80 14.83 15.67 302982
2022-05-19 15.54 16.91 15.00 16.58 791318
2022-05-20 16.74 17.61 16.67 17.25 396986
2022-05-23 17.19 17.19 15.96 16.19 253285
2022-05-24 16.18 16.22 15.24 15.54 140847
2022-05-25 15.46 15.92 15.30 15.83 99837
2022-05-26 15.83 16.41 15.83 16.17 120942
2022-05-27 16.26 17.05 15.86 16.83 433513
2022-05-31 16.82 17.01 15.57 16.15 340971
2022-06-01 16.26 16.70 15.51 16.19 345730
2022-06-02 16.15 17.26 16.15 16.91 368254
2022-06-03 16.94 17.05 16.10 16.30 115367
2022-06-06 16.58 17.05 16.08 16.48 111092
2022-06-07 16.35 16.50 16.15 16.40 109201
2022-06-08 16.25 16.68 16.24 16.33 124203
2022-06-09 16.36 16.36 15.43 15.68 210222
2022-06-10 15.41 15.72 14.81 14.79 148597
2022-06-13 14.41 15.75 14.34 15.13 808011
2022-06-14 15.35 15.61 14.78 15.08 169469
2022-06-15 15.57 16.04 15.49 15.77 360859
2022-06-16 15.70 16.00 14.86 15.14 353287
2022-06-17 15.52 15.62 14.38 14.38 792260
2022-06-21 14.44 15.34 14.39 15.26 746325
2022-06-22 15.19 15.62 14.31 15.31 147205
2022-06-23 15.53 16.38 14.89 16.38 205692
2022-06-24 16.20 16.59 15.86 16.14 304725
2022-06-27 16.04 16.20 15.51 15.67 173279
2022-06-28 15.55 15.97 15.30 15.68 296261
2022-06-29 15.53 15.93 15.11 15.90 147100
2022-06-30 15.75 16.15 15.50 15.81 269323
2022-07-01 15.70 15.91 14.85 15.39 146308
2022-07-05 14.81 15.38 14.63 15.13 411538
2022-07-06 15.35 15.46 14.77 15.31 185595
2022-07-07 15.50 15.77 15.11 15.28 475062
2022-07-08 15.21 15.80 14.98 15.27 815322
2022-07-11 15.08 15.39 14.98 15.13 434428
2022-07-12 15.06 15.19 14.82 14.92 187096
2022-07-13 14.67 15.02 14.56 14.89 288001
2022-07-14 14.97 15.09 14.30 14.81 208644
2022-07-15 15.15 15.15 14.31 14.87 141127
2022-07-18 14.86 15.05 14.58 14.66 417880
2022-07-19 14.93 15.24 14.74 15.05 305315
2022-07-20 14.94 15.20 14.82 14.98 206256
2022-07-21 15.08 15.98 15.08 15.83 461619
2022-07-22 15.98 15.98 15.11 15.12 89586
2022-07-25 15.22 16.21 15.13 16.13 209342
2022-07-26 16.16 16.27 15.67 16.12 104336
2022-07-27 16.17 16.71 16.03 16.59 110043
2022-07-28 16.40 16.90 16.21 16.89 107985
2022-07-29 16.89 17.42 16.85 17.11 92209
2022-08-01 17.13 17.99 17.00 17.90 1291745
2022-08-02 17.86 18.54 17.64 18.30 551204
2022-08-03 18.59 18.59 16.60 17.46 487679
2022-08-04 17.68 18.39 17.01 17.41 290848
2022-08-05 17.67 18.81 17.47 18.27 150758
2022-08-08 18.14 18.37 17.62 17.75 99020
2022-08-09 17.59 17.80 16.48 16.87 139040
2022-08-10 17.25 18.09 16.69 17.98 330000
2022-08-11 17.77 18.50 17.77 18.10 371421
2022-08-12 18.32 18.45 17.75 18.22 189782
2022-08-15 18.50 18.50 17.56 18.10 308945
2022-08-16 17.80 17.99 17.39 17.97 267903
2022-08-17 17.86 18.37 17.24 17.83 367237
2022-08-18 17.64 17.66 17.06 17.21 121335
2022-08-19 16.94 17.01 16.22 16.56 94064
2022-08-22 16.39 16.56 15.82 16.42 115894
2022-08-23 16.25 16.69 16.23 16.64 86521
2022-08-24 16.83 16.89 16.23 16.80 167694
2022-08-25 16.66 17.72 16.53 17.63 212618
2022-08-26 17.42 17.57 17.12 17.35 323269
2022-08-29 17.15 17.20 16.48 17.20 279116
2022-08-30 17.32 17.49 16.49 16.83 347404
2022-08-31 16.50 17.04 16.50 16.60 89589
2022-09-01 16.29 16.35 15.53 16.07 431285
2022-09-02 16.35 16.67 16.02 16.43 149607
2022-09-06 16.25 16.61 15.59 16.50 157353
2022-09-07 16.62 17.37 16.26 16.89 180720
2022-09-08 17.05 18.48 17.05 18.22 345977
2022-09-09 18.01 18.47 17.78 17.83 393866
2022-09-12 17.66 18.34 17.33 18.23 155877
2022-09-13 17.75 18.07 17.35 17.82 324892
2022-09-14 17.97 18.40 17.44 17.99 504464
2022-09-15 17.95 18.12 17.01 17.86 233857
2022-09-16 17.50 17.74 17.28 17.41 539991
2022-09-19 17.09 17.59 16.85 17.27 239591
2022-09-20 17.13 17.56 16.88 17.51 459957
2022-09-21 17.58 18.14 16.99 17.94 549887
2022-09-22 18.09 18.10 17.26 17.74 600535
2022-09-23 17.33 17.64 16.64 16.73 484335
2022-09-26 16.59 17.64 16.53 17.35 510351
2022-09-27 17.47 17.54 16.45 17.03 329369
2022-09-28 17.20 18.25 16.77 18.04 227977
2022-09-29 17.76 17.90 17.00 17.52 186795
2022-09-30 17.24 17.99 16.94 16.94 183236
2022-10-03 17.14 18.04 16.90 17.31 278134
2022-10-04 17.75 18.35 17.37 18.10 131867
2022-10-05 18.08 18.30 17.59 18.02 124259
2022-10-06 17.58 18.19 17.17 17.66 106052
2022-10-07 17.68 18.18 16.87 17.59 199137
2022-10-10 17.38 17.59 16.58 16.91 236244
2022-10-11 16.72 17.40 16.03 17.13 186757
2022-10-12 16.77 17.64 16.77 17.59 215442
2022-10-13 17.14 18.70 16.63 18.56 181678
2022-10-14 18.60 18.62 18.00 18.51 232216
2022-10-17 18.94 19.21 18.19 18.40 272581
2022-10-18 18.72 18.96 18.50 18.85 218079
2022-10-19 18.72 18.72 17.68 17.79 152464
2022-10-20 17.76 17.85 17.00 17.42 163512
2022-10-21 17.93 18.54 17.53 18.49 186218
2022-10-24 18.51 18.87 18.08 18.85 363998
2022-10-25 18.89 19.39 18.70 19.28 126248
2022-10-26 19.27 19.41 18.24 18.34 318681
2022-10-27 18.54 18.54 16.43 16.75 1162702
2022-10-28 16.88 17.10 16.71 16.95 208108
2022-10-31 16.67 17.12 16.41 16.84 197481
2022-11-01 16.76 16.81 15.46 15.64 359109
2022-11-02 15.81 15.95 14.21 14.29 571100
2022-11-03 14.25 14.96 13.85 14.26 196799
2022-11-04 14.60 14.60 13.93 14.14 210818
2022-11-07 14.22 14.41 13.71 14.12 525821
2022-11-08 14.61 14.99 14.03 14.45 804529
2022-11-09 14.50 14.72 14.01 14.17 1035674
2022-11-10 14.74 15.15 14.46 15.00 929358
2022-11-11 15.03 15.60 14.98 15.41 352142
2022-11-14 15.13 15.57 14.78 15.00 876354
2022-11-15 15.22 15.51 14.82 15.00 419374
2022-11-16 15.10 15.10 14.43 14.43 261960
2022-11-17 14.30 14.44 13.92 14.13 123634
2022-11-18 14.29 14.55 13.71 14.50 692121
2022-11-21 14.43 14.88 14.02 14.54 329350
2022-11-22 14.53 14.99 14.48 14.74 210937
2022-11-23 14.78 15.23 14.78 15.00 408334
2022-11-25 14.84 15.23 14.79 14.90 87178
2022-11-28 14.88 15.10 14.53 15.00 578381
2022-11-29 15.00 15.49 14.97 15.25 574709
2022-11-30 15.26 15.60 15.17 15.31 272079
2022-12-01 15.63 16.12 15.52 15.97 153396
2022-12-02 15.76 16.13 15.45 16.00 319399
2022-12-05 15.90 15.93 15.52 15.64 217666
2022-12-06 15.93 15.93 14.93 15.52 409504
2022-12-07 15.25 15.68 15.25 15.64 260536
2022-12-08 15.75 17.10 15.50 16.66 446219
2022-12-09 16.58 17.19 16.38 16.73 259060
2022-12-12 16.71 17.48 16.53 17.06 193369
2022-12-13 17.30 18.00 17.30 17.61 314519
2022-12-14 17.73 18.10 17.42 17.97 313234
2022-12-15 17.51 17.89 17.31 17.65 331447
2022-12-16 17.50 17.99 17.43 17.50 276724
2022-12-19 17.78 17.89 17.42 17.74 204000
2022-12-20 17.68 18.00 17.20 17.50 793590
2022-12-21 17.56 17.95 16.92 17.92 255264
2022-12-22 17.79 17.90 17.31 17.74 168878
2022-12-23 17.52 18.31 17.50 17.89 159635
2022-12-27 17.90 18.08 17.43 17.54 283144
2022-12-28 17.45 17.83 17.23 17.55 235546
2022-12-29 17.62 18.66 17.50 18.40 377196
2022-12-30 18.28 18.47 17.82 17.97 380620
2023-01-03 18.02 18.21 17.31 17.49 250932
2023-01-04 17.80 18.58 17.32 18.34 479429
2023-01-05 18.34 19.20 18.04 19.02 175123
2023-01-06 19.17 20.14 18.71 20.00 336252
2023-01-09 20.21 20.33 19.71 20.00 212716
2023-01-10 20.05 21.00 19.85 20.17 195687
2023-01-11 20.18 20.18 19.53 19.88 240042
2023-01-12 19.85 19.85 19.28 19.49 376575
2023-01-13 19.48 19.73 19.00 19.49 1152017
2023-01-17 19.30 19.74 19.25 19.61 250191
2023-01-18 19.75 19.92 19.10 19.32 290715
2023-01-19 19.22 19.59 18.89 19.42 207028
2023-01-20 19.41 19.83 19.17 19.60 178236
2023-01-23 19.64 21.00 19.33 20.61 150596
2023-01-24 20.22 20.70 18.20 20.32 153783
2023-01-25 19.55 20.94 19.36 20.44 128817
2023-01-26 20.49 20.91 20.33 20.50 114157
2023-01-27 20.51 20.80 19.82 20.32 148067
2023-01-30 20.05 20.29 19.57 19.84 184530
2023-01-31 19.67 19.83 19.46 19.68 232100
2023-02-01 19.68 20.08 19.43 19.69 223734
2023-02-02 19.79 20.66 19.72 19.82 175023
2023-02-03 19.63 19.80 19.45 19.59 173596
2023-02-06 19.58 20.23 19.43 19.89 65713
2023-02-07 19.72 19.92 19.27 19.68 90199
2023-02-08 19.57 20.17 19.52 19.73 111397
2023-02-09 19.67 20.10 19.46 19.65 332234
2023-02-10 19.59 20.19 19.41 20.03 254568
2023-02-13 20.19 20.75 19.96 20.65 185787
2023-02-14 20.37 20.99 20.15 20.82 152664
2023-02-15 20.71 21.31 20.13 21.17 256826
2023-02-16 20.89 22.33 20.64 21.62 387895
2023-02-17 21.23 21.62 20.49 21.21 284878
2023-02-21 20.88 21.36 19.85 20.07 411898
2023-02-22 20.29 20.85 19.92 20.59 193528
2023-02-23 20.77 21.65 20.61 21.44 283578
2023-02-24 21.17 21.77 20.73 21.36 413030
2023-02-27 21.59 21.96 21.21 21.28 309935
2023-02-28 21.29 21.90 21.16 21.75 491740
2023-03-01 21.50 22.67 21.32 22.33 403126
2023-03-02 23.00 24.47 23.00 23.71 400461
2023-03-03 24.40 25.72 23.90 25.40 371472
2023-03-06 25.29 25.31 23.52 24.38 564512
2023-03-07 24.26 24.56 23.26 23.48 219797
2023-03-08 23.50 24.33 23.22 23.93 288548
2023-03-09 24.45 24.45 23.26 23.26 300444
2023-03-10 23.21 23.21 22.31 22.55 407371
2023-03-13 22.54 23.43 22.29 22.67 175240
2023-03-14 22.85 23.67 22.55 23.46 129037
2023-03-15 22.89 23.43 22.58 23.12 258995
2023-03-16 22.70 24.02 22.63 23.75 241163
2023-03-17 23.56 23.81 22.85 23.14 420037
2023-03-20 23.25 23.56 22.93 23.18 139015
2023-03-21 23.18 23.50 23.17 23.40 333802
2023-03-22 23.43 23.60 22.91 23.03 196499
2023-03-23 23.05 23.38 22.85 23.02 330560
2023-03-24 22.81 23.40 22.23 23.31 175254
2023-03-27 23.72 23.95 23.07 23.40 172359
2023-03-28 23.42 24.93 22.49 24.52 409526
2023-03-29 24.84 25.73 24.04 25.65 285499
2023-03-30 25.76 25.87 24.82 25.55 246595
2023-03-31 25.85 26.06 25.30 25.90 175954
2023-04-03 25.68 25.68 25.07 25.15 349908
2023-04-04 25.21 25.57 25.01 25.15 187284
2023-04-05 25.26 25.62 25.00 25.58 166753
2023-04-06 25.52 25.88 25.31 25.54 151829
2023-04-10 25.53 25.96 25.23 25.73 128241
2023-04-11 25.73 27.23 25.00 26.58 234365
2023-04-12 26.88 27.30 26.14 27.30 230870
2023-04-13 27.23 27.81 26.91 27.43 278153
2023-04-14 27.24 27.34 26.37 26.81 162146
2023-04-17 26.77 28.11 26.77 27.86 162756
2023-04-18 27.71 28.21 26.79 26.79 352398
2023-04-19 26.77 27.35 26.68 26.71 170073
2023-04-20 26.50 26.82 26.06 26.39 266240
2023-04-21 26.39 27.11 25.78 26.94 246864
2023-04-24 27.15 27.35 26.50 26.73 171190
2023-04-25 26.47 27.44 26.26 26.28 275362
2023-04-26 26.27 26.52 25.43 25.61 203453
2023-04-27 25.31 26.06 24.95 25.63 280019
2023-04-28 25.65 26.57 25.65 26.51 483478
2023-05-01 26.68 27.69 26.55 27.30 775919
2023-05-02 27.22 27.70 26.39 27.48 335159
2023-05-03 27.24 29.23 27.24 27.78 355882
2023-05-04 26.00 28.15 25.38 26.85 303833
2023-05-05 27.28 27.30 26.39 26.85 152109
2023-05-08 27.18 28.41 26.47 28.40 309783
2023-05-09 27.97 28.25 27.18 27.37 249613
2023-05-10 27.52 27.81 26.93 27.57 336046
2023-05-11 27.51 29.67 27.23 28.89 348128
2023-05-12 28.70 28.88 27.11 27.71 241447
2023-05-15 27.62 27.97 26.98 27.15 444216
2023-05-16 26.87 27.78 26.87 27.38 347188
2023-05-17 27.46 27.52 26.76 26.76 258612
2023-05-18 26.73 27.28 26.20 26.90 398244
2023-05-19 27.13 27.63 26.94 26.98 218849
2023-05-22 26.93 27.63 26.93 27.04 476945
2023-05-23 26.93 27.60 26.60 27.56 432486
2023-05-24 27.14 27.21 26.63 26.93 439953
2023-05-25 26.93 27.96 26.59 26.75 547887
2023-05-26 26.75 27.09 26.61 26.70 184828
2023-05-30 26.55 26.95 26.42 26.59 353767
2023-05-31 26.50 27.00 25.89 26.91 377258
2023-06-01 26.59 27.63 26.35 27.54 226482
2023-06-02 27.78 28.55 27.78 28.50 104403
2023-06-05 28.35 28.79 27.88 28.50 360989
2023-06-06 28.16 28.78 27.90 27.94 171617
2023-06-07 27.78 28.54 27.62 27.85 126528
2023-06-08 28.07 29.41 27.94 29.04 188499
2023-06-09 29.05 30.00 28.70 28.99 205761
2023-06-12 28.90 29.99 27.89 29.70 330857
2023-06-13 29.60 30.33 29.33 30.09 361459
2023-06-14 30.00 31.10 29.80 30.59 404418
2023-06-15 30.76 32.01 30.26 30.82 368301
2023-06-16 31.28 32.50 31.02 32.37 800576
2023-06-20 32.15 32.50 31.54 32.32 731193
2023-06-21 32.09 33.56 31.82 32.69 525270
2023-06-22 32.45 32.93 31.50 32.86 358101
2023-06-23 32.37 32.63 31.61 32.08 318272
2023-06-26 31.76 31.97 31.19 31.58 192951
2023-06-27 31.50 31.74 31.09 31.39 296987
2023-06-28 31.45 31.96 31.22 31.46 235315
2023-06-29 31.50 31.89 31.07 31.72 194128
2023-06-30 31.85 32.69 31.64 32.38 176791
2023-07-03 32.39 32.39 31.00 32.10 199451
2023-07-05 32.18 32.91 32.09 32.38 77808
2023-07-06 32.38 33.17 31.12 31.97 136170
2023-07-07 32.28 32.57 31.76 31.80 189536
2023-07-10 31.75 32.30 31.70 31.88 267050
2023-07-11 31.69 32.32 28.52 31.76 243964
2023-07-12 32.10 32.33 31.52 32.00 549068
2023-07-13 32.27 32.51 31.92 32.00 302669
2023-07-14 31.70 31.99 31.29 31.57 216004
2023-07-17 31.55 32.32 31.11 31.69 347551
2023-07-18 32.09 32.82 31.42 31.82 210778
2023-07-19 31.87 33.99 31.87 33.61 342397
2023-07-20 33.28 33.92 32.00 32.10 163395
2023-07-21 32.51 33.79 32.10 32.88 221294
2023-07-24 32.73 33.06 32.34 32.74 131212
2023-07-25 32.66 34.33 32.40 32.69 216126
2023-07-26 32.60 33.55 31.98 32.31 428775
2023-07-27 32.70 32.70 28.66 30.46 579375
2023-07-28 30.13 31.68 29.96 31.17 420465
2023-07-31 31.85 31.99 29.95 31.23 319249
2023-08-01 31.21 33.40 30.61 33.07 458759
2023-08-02 32.79 33.22 32.05 32.17 289988
2023-08-03 32.33 33.06 31.65 32.35 241679
2023-08-04 32.60 33.33 31.90 32.87 219896
2023-08-07 32.99 33.48 32.51 32.57 181165
2023-08-08 32.85 35.87 32.85 35.49 531881
2023-08-09 36.01 36.30 33.84 33.97 391064
2023-08-10 34.41 34.67 31.89 32.91 285826
2023-08-11 32.93 33.15 31.90 32.01 274018
2023-08-14 32.11 32.47 31.11 31.28 845092
2023-08-15 31.23 32.66 31.23 31.82 515329
2023-08-16 31.89 32.10 31.33 31.98 367146
2023-08-17 31.96 32.09 30.77 31.09 215825
2023-08-18 30.69 31.10 30.32 30.96 263029
2023-08-21 30.80 31.54 30.55 31.32 138512
2023-08-22 31.18 31.88 30.57 30.63 160796
2023-08-23 31.11 31.62 30.00 31.33 1118689
2023-08-24 30.82 32.16 30.05 31.68 235969
2023-08-25 31.65 32.46 31.18 32.38 164310
2023-08-28 32.63 33.14 32.14 32.48 148933
2023-08-29 32.40 34.60 32.40 34.39 231795
2023-08-30 34.40 34.59 33.20 33.21 178164
2023-08-31 33.45 33.94 32.04 32.04 142751
2023-09-01 32.55 34.12 32.03 33.28 323245
2023-09-05 33.08 33.20 31.10 31.25 182738
2023-09-06 31.29 31.79 30.83 31.34 171382
2023-09-07 31.14 32.31 30.30 31.12 134936
2023-09-08 30.91 31.07 27.58 30.24 442026
2023-09-11 30.24 30.60 30.02 30.41 156541
2023-09-12 30.01 30.01 28.15 29.00 299716
2023-09-13 28.51 29.25 28.12 28.99 249046
2023-09-14 29.25 29.65 28.70 29.65 153494
2023-09-15 29.54 29.61 28.78 29.37 1053280
2023-09-18 29.52 30.56 28.87 30.15 268597
2023-09-19 30.25 30.35 28.32 28.57 205848
2023-09-20 28.74 30.07 27.84 27.84 173475
2023-09-21 27.69 27.77 26.60 27.42 303399
2023-09-22 27.63 27.65 26.86 27.26 216246
2023-09-25 26.57 27.29 26.42 26.91 267966
2023-09-26 27.37 27.43 26.42 27.07 521417
2023-09-27 27.15 29.62 26.66 29.37 391139
2023-09-28 29.36 30.27 28.91 29.56 499983
2023-09-29 30.19 30.83 29.02 29.72 368604
2023-10-02 29.25 29.67 28.76 29.53 238497
2023-10-03 29.40 30.58 29.18 29.65 308683
2023-10-04 29.43 30.93 28.89 30.67 250008
2023-10-05 30.75 31.45 29.65 31.23 207563
2023-10-06 30.87 33.25 30.87 32.29 389015
2023-10-09 31.73 34.05 31.72 33.09 326307
2023-10-10 32.88 33.43 32.48 32.90 286447
2023-10-11 33.24 33.98 32.98 33.89 332753
2023-10-12 33.62 35.56 33.23 33.57 482262
2023-10-13 33.58 34.07 32.20 33.04 349519
2023-10-16 33.56 34.76 33.00 34.66 245522
2023-10-17 34.04 34.97 33.90 33.92 226246
2023-10-18 33.98 34.38 33.41 33.84 151797
2023-10-19 34.48 34.48 33.22 33.45 142219
2023-10-20 33.17 33.65 30.79 31.57 470473
2023-10-23 31.49 32.46 30.90 31.81 291363
2023-10-24 31.87 33.23 31.41 32.60 272618
2023-10-25 31.99 31.99 31.01 31.07 252495
2023-10-26 30.91 31.33 26.49 28.97 909925
2023-10-27 29.20 29.59 28.52 28.72 345789
2023-10-30 28.98 29.15 26.00 27.35 930773
2023-10-31 26.40 28.65 25.62 27.95 681385
2023-11-01 27.22 27.22 23.00 25.75 1234181
2023-11-02 26.41 27.65 25.40 26.04 678832
2023-11-03 26.57 27.60 26.04 26.67 345521
2023-11-06 27.86 27.90 26.04 27.04 509341
2023-11-07 27.19 27.36 25.58 26.51 237704
2023-11-08 26.89 28.70 26.19 27.74 351378
2023-11-09 27.74 28.68 27.55 27.58 368712
2023-11-10 27.57 28.81 26.72 28.61 208042
2023-11-13 28.85 29.09 27.42 28.84 229499
2023-11-14 29.42 30.21 28.86 29.55 214949
2023-11-15 29.71 29.96 28.20 28.28 267868
2023-11-16 28.04 28.19 26.21 26.55 367287
2023-11-17 26.90 27.78 26.71 27.19 289802
2023-11-20 27.74 28.26 27.07 27.92 231432
2023-11-21 27.52 28.00 26.09 26.88 321657
2023-11-22 27.34 28.00 26.92 27.76 245270
2023-11-24 28.17 28.17 26.28 27.91 202326
2023-11-27 27.87 27.88 25.97 25.98 245906
2023-11-28 26.22 26.39 24.72 25.53 350938
2023-11-29 25.60 26.60 24.89 26.01 156144
2023-11-30 26.18 26.80 25.86 26.39 161165
2023-12-01 25.98 27.62 25.74 27.41 218514
2023-12-04 27.20 27.39 25.01 26.24 241465
2023-12-05 26.47 26.47 25.01 25.21 213298
2023-12-06 25.08 26.99 24.85 26.86 424817
2023-12-07 26.96 27.85 26.79 27.42 375827
2023-12-08 27.13 28.10 27.13 27.82 278355
2023-12-11 27.54 28.10 27.01 27.40 312515
2023-12-12 27.32 28.05 27.30 27.77 286922
2023-12-13 27.51 28.69 27.25 28.44 292639
2023-12-14 28.23 29.35 27.17 27.17 429665
2023-12-15 27.00 28.41 26.49 28.31 670443
2023-12-18 28.54 28.73 27.16 28.31 236205
2023-12-19 28.54 29.04 27.51 28.14 345482
2023-12-20 28.03 29.04 27.47 28.22 371924
2023-12-21 28.50 28.76 27.20 27.25 282941
2023-12-22 27.78 28.11 26.71 27.34 165310
2023-12-26 27.52 27.52 26.53 27.26 133187
2023-12-27 27.65 27.85 26.86 27.30 125040
2023-12-28 27.57 28.36 27.43 27.67 158068
2023-12-29 27.38 28.83 27.19 27.29 106370
2024-01-02 27.07 27.24 25.60 26.57 256816
2024-01-03 26.62 27.18 25.24 25.34 236757
2024-01-04 25.80 26.55 25.13 25.59 369356
2024-01-05 26.13 26.96 25.52 26.33 202184
2024-01-08 26.62 27.25 26.10 26.85 246315
2024-01-09 26.36 27.19 26.05 27.13 194903
2024-01-10 27.38 27.69 26.18 27.60 121038
2024-01-11 27.70 28.20 27.10 27.95 205399
2024-01-12 28.10 28.36 27.49 27.62 367077
2024-01-16 27.47 28.32 27.19 28.18 209148
2024-01-17 27.93 28.05 27.32 27.46 156651
2024-01-18 27.41 27.71 26.80 27.45 113370
2024-01-19 27.29 28.34 27.10 28.34 114093
2024-01-22 28.29 28.62 27.02 28.60 107698
2024-01-23 28.70 29.58 28.15 29.52 154697
2024-01-24 30.04 30.50 29.35 30.37 226857
2024-01-25 30.27 31.35 29.33 30.73 145841
2024-01-26 30.60 31.83 30.13 31.72 271227
2024-01-29 31.80 31.82 30.96 31.75 205635
2024-01-30 31.75 32.19 31.35 32.11 129250
2024-01-31 32.05 32.54 31.59 31.74 291927
2024-02-01 32.32 33.47 31.40 33.26 237671
2024-02-02 33.16 33.75 32.33 33.06 275584
2024-02-05 33.33 34.54 32.77 34.28 240622
2024-02-06 34.51 34.71 33.15 34.16 200824
2024-02-07 34.16 34.73 33.59 34.00 195633
2024-02-08 33.75 34.35 32.50 33.73 175588
2024-02-09 33.56 33.71 32.51 32.60 205365
2024-02-12 32.93 33.14 32.11 33.13 148701
2024-02-13 32.87 32.87 32.18 32.37 88971
2024-02-14 32.53 33.38 31.77 33.38 168203
2024-02-15 31.50 32.84 29.90 32.09 957670
2024-02-16 32.49 32.49 30.78 31.67 298035
2024-02-20 31.17 31.98 30.07 30.07 550268
2024-02-21 30.45 31.29 30.07 30.84 449575
2024-02-22 31.56 31.60 30.49 30.57 222054
2024-02-23 30.40 32.44 30.01 32.17 253684
2024-02-26 32.03 32.92 31.82 32.67 168341
2024-02-27 32.24 32.50 30.81 30.81 156053
2024-02-28 31.01 31.41 30.19 30.92 170805
2024-02-29 31.30 33.30 30.83 33.15 202173
2024-03-01 32.90 34.00 32.49 32.59 381777
2024-03-04 32.45 33.28 31.70 32.48 265853
2024-03-05 32.50 32.50 31.55 32.04 175794
2024-03-06 32.03 33.10 31.95 33.10 203000
2024-03-07 29.94 31.98 29.05 30.38 870633
2024-03-08 28.91 30.67 28.91 29.35 430569
2024-03-11 28.87 29.84 28.50 28.55 273926
2024-03-12 28.26 30.01 28.22 28.43 409593
2024-03-13 28.44 29.88 28.44 29.87 236896
2024-03-14 29.74 29.87 29.33 29.55 187479
2024-03-15 29.70 30.46 29.36 29.98 254179
2024-03-18 30.05 30.16 29.11 29.45 209964
2024-03-19 29.01 29.72 29.01 29.17 221211
2024-03-20 29.07 29.33 27.57 27.64 161171
2024-03-21 26.48 29.62 25.52 28.31 767564
2024-03-22 28.10 31.38 28.10 31.01 3460206
2024-03-25 31.39 32.48 30.54 31.42 994636
2024-03-26 32.20 32.32 30.89 31.79 842466
2024-03-27 32.40 33.49 31.00 31.87 395079
2024-03-28 31.31 32.14 30.78 32.10 298584
2024-04-01 32.35 32.38 31.21 31.33 322184
2024-04-02 32.98 32.98 30.12 30.76 446642
2024-04-03 30.87 31.61 29.54 30.09 496342
2024-04-04 29.98 31.41 29.75 30.30 273003
2024-04-05 29.78 30.06 28.70 28.98 493106
2024-04-08 29.42 29.67 28.76 28.88 118957
2024-04-09 28.69 29.43 28.54 29.33 234543
2024-04-10 28.85 30.10 28.85 29.00 153752
2024-04-11 29.16 29.82 28.98 29.00 303800
2024-04-12 28.51 29.40 28.50 29.39 289255
2024-04-15 29.70 29.81 29.00 29.45 240221
2024-04-16 29.51 29.60 28.94 28.97 164894
2024-04-17 29.00 29.68 28.80 28.86 186246
2024-04-18 28.50 29.11 27.31 28.40 940902
2024-04-19 28.48 28.50 26.53 26.73 669368
2024-04-22 27.11 27.67 26.52 26.54 277071
2024-04-23 26.61 27.88 26.58 27.22 233114
2024-04-24 27.55 27.95 27.14 27.31 190354
2024-04-25 26.85 27.54 26.47 27.52 588865
2024-04-26 27.98 28.17 27.35 27.54 335568
2024-04-29 27.53 28.16 27.32 27.42 386376
2024-04-30 27.26 28.57 27.26 28.04 366043
2024-05-01 27.71 28.77 27.71 28.23 247015
2024-05-02 28.63 28.63 26.28 26.81 318207
2024-05-03 27.19 27.72 26.04 26.45 277658
2024-05-06 26.45 26.72 26.00 26.67 231527
2024-05-07 26.76 28.08 26.21 27.64 381823
2024-05-08 27.60 27.61 26.39 26.91 575731
2024-05-09 24.19 24.19 20.01 21.10 4692275
2024-05-10 21.00 22.40 20.51 21.82 2410918
2024-05-13 22.25 23.96 22.21 22.59 946987
2024-05-14 22.95 22.95 20.99 21.34 882291
2024-05-15 21.42 21.87 20.41 20.52 877837
2024-05-16 20.84 21.26 20.01 20.91 612916
2024-05-17 21.00 21.14 20.21 20.71 1102133
2024-05-20 20.69 22.36 20.08 20.15 760919
2024-05-21 20.07 20.98 19.15 19.26 690278
2024-05-22 19.14 20.09 18.85 19.39 685438
2024-05-23 19.70 21.28 19.43 20.15 1158984
2024-05-24 20.37 20.60 19.81 19.97 412416
2024-05-28 19.39 20.39 19.20 19.50 592310
2024-05-29 19.60 19.72 19.02 19.16 389620
2024-05-30 19.68 19.99 19.30 19.57 338222
2024-05-31 19.60 20.89 19.44 20.32 650399
2024-06-03 20.36 20.90 19.61 20.05 372158
2024-06-04 19.87 20.11 19.00 19.01 715509
2024-06-05 18.95 18.95 18.20 18.45 720345
2024-06-06 18.31 19.27 18.24 19.17 409300
2024-06-07 19.14 19.97 18.53 18.62 494866
2024-06-10 18.60 19.17 18.26 18.50 466371
2024-06-11 18.54 18.54 17.68 18.16 721522
2024-06-12 18.00 18.79 18.00 18.44 310021
2024-06-13 18.44 18.78 18.14 18.30 410880
2024-06-14 18.17 18.50 17.66 17.77 521003
2024-06-17 18.32 18.35 17.27 18.05 831706
2024-06-18 18.18 18.51 17.46 17.54 524822
2024-06-20 17.40 18.15 17.10 17.50 689001
2024-06-21 17.42 17.94 17.30 17.79 1289465
2024-06-24 17.75 17.86 16.81 16.93 554300
2024-06-25 16.81 17.77 16.56 17.22 648142
2024-06-26 17.22 17.37 16.88 17.16 281177
2024-06-27 17.05 19.47 16.85 18.73 1447079
2024-06-28 18.67 18.87 17.83 18.34 809891
2024-07-01 18.35 19.37 18.30 18.73 498026
2024-07-02 18.57 18.57 17.78 18.00 519785
2024-07-03 18.11 18.17 17.48 17.98 316842
2024-07-05 17.96 18.53 17.86 18.53 272089
2024-07-08 18.55 19.30 18.23 18.54 449720
2024-07-09 18.44 19.20 17.93 19.20 398017
2024-07-10 19.48 20.13 19.28 19.66 748072
2024-07-11 19.65 21.00 19.65 20.95 693769
2024-07-12 21.00 22.83 20.61 21.71 1621829
2024-07-15 21.31 21.90 20.93 21.25 938734
2024-07-16 21.68 22.25 21.68 22.02 973765
2024-07-17 21.91 22.52 21.32 21.67 437800
2024-07-18 21.75 22.28 21.46 21.73 597569
2024-07-19 22.00 22.00 20.55 21.38 385744
2024-07-22 22.22 22.45 21.16 21.58 540634
2024-07-23 21.53 22.15 21.35 21.52 554016
2024-07-24 21.44 21.92 21.18 21.75 630754
2024-07-25 21.00 21.15 18.99 19.79 2313150
2024-07-26 20.05 20.44 19.44 19.60 333056
2024-07-29 19.60 20.06 19.20 19.48 838742
2024-07-30 19.48 20.10 19.02 19.92 530552
2024-07-31 20.09 20.79 19.50 20.68 354455
2024-08-01 20.60 20.91 19.15 19.54 558870
2024-08-02 19.25 19.51 18.41 19.21 510406
2024-08-05 18.31 19.30 18.02 18.79 600852
2024-08-06 18.50 21.40 17.94 19.87 997820
2024-08-07 20.21 20.89 19.46 19.62 535297
2024-08-08 19.63 20.38 19.52 20.18 321387
2024-08-09 19.96 20.48 19.60 20.39 177415
2024-08-12 20.28 20.55 19.77 19.92 117144
2024-08-13 20.24 20.93 19.93 20.70 410263
2024-08-14 20.83 20.83 19.66 19.92 470016
2024-08-15 20.04 20.47 19.43 19.99 291025
2024-08-16 19.92 20.48 19.65 19.88 177151
2024-08-19 19.80 20.08 19.63 20.00 110952
2024-08-20 20.15 20.15 19.27 19.32 135959
2024-08-21 19.50 19.54 18.94 19.21 289334
2024-08-22 19.51 19.64 18.59 18.62 156688
2024-08-23 18.86 19.23 18.58 18.60 362856
2024-08-26 18.69 19.93 18.36 19.65 490620
2024-08-27 19.46 20.54 19.35 20.45 259617
2024-08-28 20.28 20.76 19.56 20.26 340444
2024-08-29 20.59 23.20 20.28 21.58 1555214
2024-08-30 21.50 22.62 21.48 21.88 280766
2024-09-03 21.81 22.52 21.08 21.94 813206
2024-09-04 21.74 22.22 20.68 21.58 368229
2024-09-05 21.67 22.05 21.17 21.39 406772
2024-09-06 21.31 21.47 20.34 21.37 514891
2024-09-09 21.38 21.64 20.40 20.59 646173
2024-09-10 20.57 20.60 20.00 20.11 421692
2024-09-11 20.25 20.41 20.11 20.20 295274
2024-09-12 20.07 20.60 19.26 19.30 409985
2024-09-13 19.30 20.43 19.16 19.27 386787
2024-09-16 19.41 19.70 19.13 19.27 617185
2024-09-17 19.31 19.66 18.87 19.06 502758
2024-09-18 19.22 20.44 19.10 19.74 574945
2024-09-19 19.87 20.18 19.81 19.86 285310
2024-09-20 19.64 20.16 18.97 19.26 793450
2024-09-23 19.32 21.04 18.79 19.55 391651
2024-09-24 19.46 20.42 19.46 20.35 364504
2024-09-25 20.68 20.68 20.11 20.34 359356
2024-09-26 20.19 21.02 19.53 20.82 353877
2024-09-27 20.62 22.03 20.36 21.33 317606
2024-09-30 21.20 21.27 19.81 20.00 1429859
2024-10-01 19.93 20.63 19.53 20.41 623229
2024-10-02 20.18 20.67 20.00 20.00 313203
2024-10-03 19.97 20.30 19.52 19.66 755228
2024-10-04 20.25 20.25 18.86 18.97 631151
2024-10-07 19.03 19.35 18.68 18.73 417895
2024-10-08 18.61 18.78 18.27 18.39 357591
2024-10-09 18.40 18.76 18.16 18.30 348020
2024-10-10 18.12 18.68 18.12 18.32 332693
2024-10-11 18.37 19.25 18.00 19.00 1172079
2024-10-14 19.22 19.22 18.28 18.29 250431
2024-10-15 18.10 18.62 17.91 18.46 411073
2024-10-16 18.49 18.51 17.95 18.35 509487
2024-10-17 18.23 18.79 17.90 18.21 482605
2024-10-18 18.35 18.55 18.12 18.32 279210
2024-10-21 18.23 18.71 17.95 18.20 305448
2024-10-22 18.01 18.32 17.69 18.10 423530
2024-10-23 18.22 18.46 17.86 18.11 323682
2024-10-24 19.25 19.79 18.34 18.34 1647785
2024-10-25 18.29 18.29 17.12 17.27 574662
2024-10-28 17.30 18.01 17.23 18.00 973635
2024-10-29 17.94 19.01 17.78 18.80 424482
2024-10-30 18.59 19.20 18.37 18.88 248398
2024-10-31 18.59 19.35 18.50 19.01 260925
2024-11-01 19.05 20.60 19.00 19.59 570453
2024-11-04 19.59 20.04 19.22 19.38 401821
2024-11-05 19.28 22.75 19.28 22.50 1990475
2024-11-06 22.97 23.57 21.56 22.55 669364
2024-11-07 22.00 23.00 22.00 22.72 383833
2024-11-08 22.60 23.26 21.66 21.78 824506
2024-11-11 21.99 22.00 21.01 21.29 541976
2024-11-12 21.03 22.07 20.74 20.75 496494
2024-11-13 20.59 21.18 20.38 20.56 855310
2024-11-14 20.64 20.93 20.28 20.50 249731
2024-11-15 20.72 20.72 18.48 19.00 507609
2024-11-18 19.00 19.38 17.49 17.77 839683
2024-11-19 17.87 18.51 17.72 18.15 433468
2024-11-20 18.10 18.41 17.76 18.27 456037
2024-11-21 18.34 19.67 18.17 19.62 290786
2024-11-22 19.64 20.35 19.44 19.65 485293
2024-11-25 19.88 20.17 19.22 19.92 407407
2024-11-26 19.94 20.28 19.47 20.04 280106
2024-11-27 19.94 20.15 19.49 20.00 362261
2024-11-29 20.01 20.97 19.68 20.03 144760
2024-12-02 19.88 20.52 19.34 20.05 436429
2024-12-03 19.46 20.30 19.25 20.07 181071
2024-12-04 20.37 20.37 19.56 20.11 212931
2024-12-05 20.00 20.58 19.73 20.14 315452
2024-12-06 20.29 20.61 19.83 20.48 210268
2024-12-09 20.30 21.11 20.13 20.56 338642
2024-12-10 20.41 21.40 20.41 21.30 297735
2024-12-11 21.50 21.95 21.09 21.76 388017
2024-12-12 21.47 22.62 21.40 22.47 307320
2024-12-13 23.03 24.90 22.77 23.31 821520
2024-12-16 22.97 23.57 22.79 23.33 322285
2024-12-17 23.08 23.81 23.07 23.67 435178
2024-12-18 23.95 23.95 22.42 22.47 946987
2024-12-19 22.43 22.56 21.27 21.34 491652
2024-12-20 21.25 21.50 20.21 20.56 614897
2024-12-23 20.87 21.23 20.08 21.02 274684
2024-12-24 21.06 21.59 20.87 21.00 165572
2024-12-26 21.30 22.30 21.00 21.74 338102
2024-12-27 21.73 22.21 21.06 21.61 354493
2024-12-30 21.52 21.68 20.64 21.55 373762
2024-12-31 21.16 22.97 21.16 21.79 591452
2025-01-02 22.07 23.45 21.90 22.38 244035
2025-01-03 22.44 23.80 22.00 23.68 403987
2025-01-06 24.00 24.38 23.26 23.74 325467
2025-01-07 23.80 24.24 23.29 24.11 248457
2025-01-08 23.80 24.05 23.37 23.94 325221
2025-01-10 23.89 23.89 22.18 22.94 361771
2025-01-13 22.45 22.69 21.86 21.92 241544
2025-01-14 21.96 22.23 21.15 21.65 347486
2025-01-15 22.55 22.67 21.54 22.15 375424
2025-01-16 21.91 23.12 21.42 22.91 301028
2025-01-17 23.44 23.48 22.49 22.85 142329
2025-01-21 23.59 23.65 22.03 22.18 230091
2025-01-22 22.10 22.56 21.40 21.52 255451
2025-01-23 21.78 21.78 21.10 21.44 280820
2025-01-24 21.50 21.71 21.09 21.54 436388
2025-01-27 21.77 21.77 21.00 21.14 312195
2025-01-28 21.16 21.51 20.63 20.91 528670
2025-01-29 20.70 21.44 20.24 21.44 1437183
2025-01-30 21.38 22.54 21.38 21.93 153372
2025-01-31 22.08 22.79 21.80 22.41 270721
2025-02-03 21.44 22.39 20.72 22.18 352400
2025-02-04 22.18 22.81 21.60 22.54 287515
2025-02-05 22.53 22.65 21.58 21.93 216741
2025-02-06 22.13 22.56 21.64 22.48 137411
2025-02-07 22.90 22.90 21.84 21.93 207795
2025-02-10 22.63 22.63 21.20 21.33 208161
2025-02-11 21.00 21.42 19.96 19.96 260602
2025-02-12 19.71 20.59 19.45 20.09 291349
2025-02-13 19.79 19.95 18.37 19.07 731533
2025-02-14 19.00 20.38 18.92 19.54 550561
2025-02-18 19.50 20.38 19.31 20.15 292847
2025-02-19 20.00 20.66 19.43 20.36 198032
2025-02-20 20.22 20.84 19.79 20.47 257636
2025-02-21 20.49 21.32 20.32 20.90 168750
2025-02-24 20.79 21.53 20.41 21.12 184973
2025-02-25 21.33 21.41 20.37 20.87 137742
2025-02-26 20.85 21.46 20.32 20.87 125882
2025-02-27 20.60 20.75 19.46 19.48 185428
2025-02-28 19.38 20.54 18.41 18.64 359768
2025-03-03 18.70 19.10 17.81 18.11 297251
2025-03-04 18.15 19.88 17.87 19.32 673442
2025-03-05 19.39 20.01 18.07 19.06 390574
2025-03-06 19.99 21.40 18.01 20.70 903941
2025-03-07 21.19 22.09 20.29 21.56 581345
2025-03-10 21.24 22.68 21.20 22.60 621013
2025-03-11 22.33 22.60 20.46 21.14 257616
2025-03-12 21.40 21.40 19.67 20.12 490864
2025-03-13 20.14 20.17 19.42 19.83 529473
2025-03-14 19.79 20.52 19.79 20.03 444853
2025-03-17 20.00 20.76 19.85 20.58 167953
2025-03-18 20.17 21.94 20.08 21.76 338236
2025-03-19 21.20 22.00 21.20 21.58 295623
2025-03-20 21.51 22.00 21.18 21.67 211492
2025-03-21 21.80 22.59 21.75 22.51 328843
2025-03-24 22.50 23.00 21.81 22.35 217356
2025-03-25 22.40 22.81 20.87 21.11 345197
2025-03-26 20.89 21.36 19.97 20.98 448070
2025-03-27 21.00 21.03 20.07 20.32 385126
2025-03-28 20.18 20.46 20.12 20.29 209138
2025-03-31 20.29 20.75 20.11 20.42 209596
2025-04-01 20.59 21.21 20.27 20.88 388021
2025-04-02 20.45 21.11 20.42 20.97 198394
2025-04-03 21.00 21.09 20.07 20.09 867150
2025-04-04 19.05 20.37 18.22 19.02 404770
2025-04-07 18.49 19.88 18.30 19.13 535828
2025-04-08 19.75 20.58 18.38 18.57 438791
2025-04-09 18.23 20.91 18.18 20.64 369212
2025-04-10 20.92 20.92 19.44 20.63 490589
2025-04-11 21.03 21.93 20.44 21.91 321295
2025-04-14 21.94 22.47 21.10 22.36 225737
2025-04-15 22.50 22.64 21.98 22.64 269717
2025-04-16 22.50 22.50 21.84 22.08 206900
2025-04-17 21.40 22.13 20.73 21.86 349240
2025-04-21 21.91 21.91 21.16 21.70 142685
2025-04-22 21.90 22.39 21.13 21.61 227303
2025-04-23 21.83 22.46 21.52 21.81 156017
2025-04-24 22.03 22.03 21.56 21.89 303195
2025-04-25 21.74 21.80 21.14 21.59 218244
2025-04-28 21.85 21.94 21.26 21.58 267173
2025-04-29 21.54 21.70 20.79 21.00 338936
2025-04-30 20.40 21.01 20.40 20.86 163353
2025-05-01 20.73 21.00 20.06 20.74 366809
2025-05-02 21.00 21.59 20.70 21.38 380754
2025-05-05 21.44 22.35 21.36 22.13 473835
2025-05-06 22.15 22.61 20.14 21.25 655653
2025-05-07 21.35 21.88 20.87 21.80 331902
2025-05-08 23.02 24.00 22.29 22.48 394721
2025-05-09 22.48 24.24 22.39 24.00 685384
2025-05-12 24.14 24.82 23.22 23.66 322519
2025-05-13 22.95 24.64 22.95 24.42 374027
2025-05-14 24.44 24.96 23.53 23.72 194720
2025-05-15 23.75 24.05 22.91 23.32 431580
2025-05-16 23.43 24.03 22.86 24.02 266436
2025-05-19 23.87 24.78 23.71 24.78 238429
2025-05-20 24.91 25.75 24.20 24.32 256466
2025-05-21 24.38 24.42 23.61 23.99 258272
2025-05-22 23.99 24.03 22.59 22.61 274168
2025-05-23 22.31 22.62 21.97 22.31 159565
2025-05-27 22.69 23.30 22.16 22.84 242616
2025-05-28 22.78 23.91 22.67 23.19 198284
2025-05-29 23.26 24.43 22.64 22.88 181353
2025-05-30 22.76 23.08 21.81 22.21 200585
2025-06-02 22.12 22.33 21.52 21.92 248820
2025-06-03 21.73 22.11 21.44 21.79 186021
2025-06-04 21.99 22.83 21.72 22.30 433497
2025-06-05 22.00 23.36 21.83 23.24 299805
2025-06-06 23.17 23.97 23.13 23.74 290970
2025-06-09 23.76 24.47 23.25 23.35 274485
2025-06-10 23.67 24.70 23.39 24.64 307688
2025-06-11 24.47 24.91 24.16 24.77 399990
2025-06-12 24.50 24.70 23.24 24.00 443274
2025-06-13 23.77 24.00 22.70 23.48 466119
2025-06-16 23.89 24.32 23.37 24.29 695672
2025-06-17 24.54 24.55 23.45 24.10 243865
2025-06-18 23.84 24.80 23.49 23.75 342865
2025-06-20 24.08 24.13 23.20 23.29 377743
2025-06-23 22.65 23.64 22.51 23.44 197681
2025-06-24 23.33 24.94 22.87 24.59 255731
2025-06-25 24.86 25.48 24.19 25.25 358671
2025-06-26 25.28 25.88 25.01 25.09 417495
2025-06-27 25.01 25.22 24.22 24.64 544543
2025-06-30 24.89 24.95 24.06 24.43 237074
2025-07-01 24.14 25.35 24.14 24.80 174131
2025-07-02 24.56 25.36 24.38 24.48 236215
2025-07-03 24.82 25.17 24.50 24.59 190508
2025-07-07 24.78 24.78 23.64 24.35 271453
2025-07-08 24.29 25.35 24.19 24.53 241101
2025-07-09 24.70 25.61 24.46 25.26 262759
2025-07-10 25.29 26.18 24.93 25.94 215055
2025-07-11 25.67 25.95 25.05 25.21 278604
2025-07-14 25.09 25.66 24.71 25.65 182322
2025-07-15 25.65 26.21 24.77 25.60 192366
2025-07-16 25.94 26.50 24.92 25.53 228704
2025-07-17 25.34 26.10 25.31 25.49 118161
2025-07-18 25.48 25.48 24.51 24.90 183162
2025-07-21 24.84 25.08 24.05 24.17 142509
2025-07-22 24.20 24.91 23.80 24.50 199692
2025-07-23 26.31 26.37 24.85 25.41 374404
2025-07-24 25.92 27.98 25.80 27.95 800590
2025-07-25 27.91 28.00 26.09 26.51 414921
2025-07-28 26.32 26.52 25.58 25.97 346479
2025-07-29 25.67 26.17 25.12 25.27 945384
2025-07-30 25.25 25.80 24.58 24.94 329298
2025-07-31 24.66 25.51 24.18 24.71 494464
2025-08-01 24.82 25.42 23.30 25.12 551582
2025-08-04 25.16 25.83 24.83 25.58 677930
2025-08-05 26.71 26.71 23.01 23.09 473402
2025-08-06 24.20 24.89 23.50 24.05 297370
2025-08-07 24.59 24.78 23.93 24.20 251843
2025-08-08 24.22 24.32 23.31 23.63 364362
2025-08-11 23.12 23.55 21.80 21.85 611969
2025-08-12 21.56 22.27 21.50 21.83 393728
2025-08-13 22.08 22.41 21.82 22.36 418369
2025-08-14 22.48 22.78 22.16 22.17 288886
2025-08-15 22.17 22.94 22.17 22.62 257040
2025-08-18 22.52 22.99 22.22 22.59 240460
2025-08-19 22.75 22.83 22.31 22.45 207834
2025-08-20 22.44 22.90 22.29 22.90 357840
2025-08-21 23.10 23.17 22.35 22.85 233677
2025-08-22 22.64 23.10 21.75 22.62 336987
2025-08-25 22.68 22.75 21.73 21.99 235632
2025-08-26 21.92 22.21 21.51 21.65 129260
2025-08-27 21.75 22.49 21.55 22.40 281030
2025-08-28 22.37 23.72 22.37 23.46 516165
2025-08-29 23.29 23.72 22.60 23.01 254216
2025-09-02 22.83 23.14 22.47 22.65 228988
2025-09-03 22.86 25.88 22.46 23.30 1056931
2025-09-04 23.00 23.50 22.81 23.04 702408
2025-09-05 23.36 24.19 23.27 24.15 244449
2025-09-08 24.67 25.96 24.30 25.53 502968
2025-09-09 25.49 26.94 25.23 26.55 816674
2025-09-10 26.45 27.09 25.69 25.84 835608
2025-09-11 26.11 27.19 25.87 26.87 289301
2025-09-12 27.41 27.41 25.40 26.42 542477
2025-09-15 26.67 27.08 26.09 26.23 382748
2025-09-16 26.26 27.47 26.20 27.23 445327
2025-09-17 26.91 27.66 26.44 26.93 239705
2025-09-18 27.25 27.66 26.77 27.25 246450
2025-09-19 27.30 27.95 26.72 26.80 403398
2025-09-22 27.42 27.42 26.74 26.93 527183
2025-09-23 26.67 27.49 26.33 26.73 496240

Explore More About STVN

Coins representing dividend payouts and trends

STVN Dividend History

Discover Stevanato Group SPA's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

STVN Stock Split History

Discover Stevanato Group SPA's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

STVN Historical Prices

Explore Stevanato Group SPA's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.