Stevanato Group S.p.A. (STVN) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
STVN Historical Performance
Short-Term Returns
STVN Stock Price Trajectory (2021–2026)
As of May 8, 2026, Stevanato Group S.p.A. (STVN) trades at $18.03, representing a -17.3% return over the past year. The stock has delivered a -7.2% total return over five years (-1.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.30 on August 9, 2023. From this peak, STVN has corrected -50.3%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers APOG (-5.5% 1Y), BCPC (-2.7% 1Y), and BDX (+48.4% 1Y), STVN has underperformed the peer group average. Compare STVN vs APOG →
STVN Historical Price Data (2025–2026)
Showing 30 of 1,209 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 18.11 | 18.55 | 16.95 | 18.03 | 719K | -5.11% |
| 2026-05-06 | 18.28 | 19.05 | 18.19 | 19.00 | 516K | +4.34% |
| 2026-05-05 | 18.07 | 18.40 | 17.84 | 18.21 | 396K | +2.36% |
| 2026-05-04 | 17.63 | 18.09 | 17.16 | 17.79 | 725K | +0.45% |
| 2026-05-01 | 17.02 | 17.87 | 17.00 | 17.71 | 485K | +4.18% |
| 2026-04-30 | 16.46 | 17.12 | 16.43 | 17.00 | 286K | +4.55% |
| 2026-04-29 | 16.25 | 16.36 | 15.95 | 16.26 | 1.24M | +0.31% |
| 2026-04-28 | 16.38 | 16.49 | 15.78 | 16.21 | 811K | +0.19% |
| 2026-04-27 | 16.00 | 16.32 | 15.94 | 16.18 | 269K | 0.00% |
| 2026-04-24 | 16.58 | 16.58 | 15.60 | 16.18 | 497K | -0.37% |
| 2026-04-23 | 15.96 | 17.28 | 15.71 | 16.24 | 806K | +4.37% |
| 2026-04-22 | 15.46 | 15.93 | 15.21 | 15.56 | 484K | +1.37% |
| 2026-04-21 | 15.92 | 16.05 | 14.93 | 15.35 | 321K | -3.22% |
| 2026-04-20 | 15.37 | 16.00 | 15.11 | 15.86 | 297K | +2.12% |
| 2026-04-17 | 15.41 | 15.65 | 15.10 | 15.53 | 311K | +3.33% |
| 2026-04-16 | 14.67 | 15.22 | 14.60 | 15.03 | 634K | +1.97% |
| 2026-04-15 | 14.72 | 14.88 | 14.62 | 14.74 | 279K | -0.20% |
| 2026-04-14 | 14.16 | 15.11 | 14.12 | 14.77 | 1.27M | +6.95% |
| 2026-04-13 | 13.60 | 14.11 | 13.52 | 13.81 | 1.77M | +2.14% |
| 2026-04-10 | 13.95 | 14.08 | 13.39 | 13.52 | 478K | -1.67% |
| 2026-04-09 | 13.77 | 13.83 | 13.59 | 13.75 | 304K | -0.29% |
| 2026-04-08 | 14.22 | 14.22 | 13.62 | 13.79 | 536K | +1.10% |
| 2026-04-07 | 13.78 | 14.01 | 13.51 | 13.64 | 240K | -1.09% |
| 2026-04-06 | 13.91 | 13.99 | 13.57 | 13.79 | 409K | +0.44% |
| 2026-04-02 | 13.49 | 14.00 | 13.42 | 13.73 | 355K | -0.15% |
| 2026-04-01 | 14.12 | 14.30 | 13.60 | 13.75 | 1.07M | 0.00% |
| 2026-03-31 | 13.88 | 14.10 | 13.55 | 13.75 | 762K | +2.08% |
| 2026-03-30 | 13.51 | 13.91 | 13.36 | 13.47 | 442K | +0.30% |
| 2026-03-27 | 13.50 | 13.76 | 12.89 | 13.43 | 1.63M | -1.40% |
| 2026-03-26 | 14.25 | 14.46 | 13.55 | 13.62 | 676K | -3.95% |
See STVN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STVN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STVN vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonSTVN — Frequently Asked Questions
Quick answers to the most common questions about buying STVN stock.
How has STVN stock performed recently?
STVN declined -17.3% over the past year, below its 5-year annualized CAGR of -1.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STVN's all-time high price?
Stevanato Group S.p.A. reached $36.30 on 2023-08-09. The 52-week high is $28.00. Current 1-year return of -17.3% places the stock further from historical peaks.
Where can I download STVN historical price data?
This page provides STVN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.