Stevanato Group SpA（STVN）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	19.27	19.27	18.51	18.90	-1.82%	277,800
2026-10-15	19.30	19.56	19.15	19.25	-0.31%	428,500
2026-10-14	19.11	19.54	19.01	19.31	+0.26%	360,600
2026-10-13	19.20	19.48	18.82	19.26	+0.10%	398,500
2026-10-12	19.75	19.75	19.10	19.24	-0.82%	301,100
2026-10-09	19.22	19.82	19.22	19.40	+0.99%	267,100
2026-10-08	19.44	19.55	19.00	19.21	-1.18%	233,100
2026-10-07	19.61	19.86	19.18	19.44	-2.11%	285,700
2026-10-06	20.21	20.91	19.64	19.86	-0.95%	236,000
2026-10-05	20.20	20.41	19.88	20.05	-0.74%	652,600
2026-10-02	20.07	20.51	19.84	20.20	+1.10%	189,900
2026-10-01	20.70	20.80	19.51	19.98	-4.77%	202,800
2026-09-30	21.41	21.52	20.94	20.98	-1.04%	192,800
2026-09-29	21.25	21.39	20.89	21.20	-0.98%	205,900
2026-09-28	21.03	21.57	20.81	21.41	+1.33%	306,600
2026-09-25	21.26	21.39	20.74	21.13	-1.17%	286,200
2026-09-24	21.50	21.72	20.91	21.38	-1.43%	191,700
2026-09-23	21.51	21.79	20.91	21.69	-0.05%	205,800
2026-09-22	21.42	21.91	21.07	21.70	+0.88%	217,400
2026-09-21	21.91	22.17	21.18	21.51	-0.88%	475,500
2026-09-18	22.60	23.25	21.61	21.70	-4.28%	265,500
2026-09-17	22.66	23.18	22.53	22.67	+0.62%	507,100
2026-09-16	21.51	22.53	21.43	22.53	+4.60%	603,500
2026-09-15	21.15	21.87	20.63	21.54	+1.03%	295,100
2026-09-14	20.61	21.33	20.03	21.32	+2.01%	266,300
2026-09-11	20.96	21.35	20.71	20.90	-0.24%	885,700
2026-09-10	20.09	20.98	20.07	20.95	+3.51%	279,100
2026-09-09	20.25	20.78	20.00	20.24	-0.39%	221,200
2026-09-08	20.49	20.66	20.22	20.32	-0.93%	205,600
2026-09-04	20.26	20.60	19.74	20.51	-0.15%	212,900
2026-09-03	20.71	20.79	20.40	20.54	-0.92%	169,000
2026-09-02	20.64	21.23	20.47	20.73	+0.10%	217,200
2026-09-01	21.24	21.35	20.63	20.71	-3.36%	253,900
2026-08-31	21.80	21.80	20.93	21.43	+1.90%	335,700
2026-08-28	22.23	22.26	20.86	21.03	-5.70%	344,100
2026-08-27	22.28	22.64	22.06	22.30	-0.36%	306,300
2026-08-26	22.56	23.00	22.25	22.38	-1.41%	499,200
2026-08-25	22.24	23.08	22.00	22.70	+1.93%	204,603
2026-08-24	22.45	23.18	22.27	22.27	-1.46%	1,309,698
2026-08-21	22.40	22.68	22.20	22.60	+1.12%	291,500
2026-08-20	21.58	22.40	21.51	22.35	+2.95%	384,400
2026-08-19	21.55	21.80	21.25	21.71	+2.41%	463,600
2026-08-18	21.02	21.34	21.02	21.20	-0.28%	477,100
2026-08-17	21.21	21.51	20.87	21.26	+0.95%	560,200
2026-08-14	21.46	21.55	20.97	21.06	-2.14%	445,400
2026-08-13	21.24	21.61	20.95	21.52	+1.27%	571,500
2026-08-12	21.05	21.40	20.59	21.25	+0.95%	622,300
2026-08-11	20.35	21.26	20.35	21.05	+2.28%	446,300
2026-08-10	19.99	20.80	19.99	20.58	+1.53%	501,600
2026-08-07	20.05	20.42	19.95	20.27	-0.10%	306,400
2026-08-06	19.99	20.30	19.80	20.29	+0.95%	386,400
2026-08-05	19.76	20.64	19.76	20.10	+2.29%	414,600
2026-08-04	20.10	20.42	19.00	19.65	-4.57%	1,022,963
2026-08-03	19.74	20.85	19.74	20.59	+3.73%	786,535
2026-07-31	20.24	20.41	19.67	19.85	-1.73%	204,100
2026-07-30	20.20	20.41	19.46	20.20	-1.03%	270,300
2026-07-29	20.00	20.99	19.92	20.41	+1.29%	473,800
2026-07-28	19.93	20.38	19.75	20.15	+1.77%	469,161
2026-07-27	19.69	20.00	19.22	19.80	+0.61%	353,732
2026-07-24	19.55	19.80	19.12	19.68	+1.44%	336,400
2026-07-23	19.57	19.88	19.15	19.40	+0.15%	291,100
2026-07-22	19.19	19.51	18.88	19.37	+1.41%	212,200
2026-07-21	19.01	19.50	18.89	19.10	-0.26%	261,995
2026-07-20	19.00	19.44	18.79	19.15	-0.10%	307,043
2026-07-17	19.79	20.07	19.13	19.17	-4.63%	268,800
2026-07-16	18.99	20.16	18.74	20.10	+6.35%	234,900
2026-07-15	19.82	20.18	18.90	18.90	-4.64%	221,800
2026-07-14	19.99	20.20	19.71	19.82	+0.20%	254,200
2026-07-13	19.37	19.89	19.37	19.78	+0.97%	174,200
2026-07-10	19.75	20.27	19.40	19.59	-0.81%	353,500
2026-07-09	19.36	20.16	19.34	19.75	+2.23%	298,600
2026-07-08	19.30	19.46	18.71	19.32	-1.38%	298,500
2026-07-07	19.64	19.79	19.05	19.59	+1.61%	483,668
2026-07-06	19.00	19.45	18.79	19.28	+1.47%	234,691
2026-07-02	18.60	19.02	18.57	19.00	+3.60%	336,500
2026-07-01	18.05	18.48	17.83	18.34	+1.49%	232,000
2026-06-30	17.56	18.41	17.56	18.07	+4.09%	324,000
2026-06-29	18.05	18.19	17.23	17.36	-2.69%	254,500
2026-06-26	18.06	18.67	17.35	17.84	-2.99%	328,000
2026-06-25	17.46	18.67	17.21	18.39	+6.67%	243,100
2026-06-24	16.91	17.43	16.91	17.24	+2.19%	473,000
2026-06-23	16.85	17.24	16.50	16.87	-0.41%	295,700
2026-06-22	17.51	18.01	16.93	16.94	-3.42%	381,200
2026-06-18	17.36	17.81	17.35	17.54	+2.81%	263,900
2026-06-17	16.53	17.74	16.50	17.06	+3.33%	492,600
2026-06-16	16.98	17.17	16.27	16.51	-0.72%	505,900
2026-06-15	17.52	17.52	16.56	16.63	-2.63%	561,100
2026-06-12	17.40	17.61	16.93	17.08	-1.21%	538,800
2026-06-11	17.01	17.29	16.61	17.29	+0.23%	822,300
2026-06-10	17.87	18.46	16.91	17.25	-4.70%	471,100
2026-06-09	18.25	18.80	17.82	18.10	+0.56%	484,600
2026-06-08	18.53	18.78	17.92	18.00	-2.49%	331,100
2026-06-05	19.29	19.77	18.27	18.46	-0.27%	354,300
2026-06-04	18.53	18.96	18.47	18.51	-0.11%	182,600
2026-06-03	18.32	18.79	17.96	18.53	-1.38%	474,200
2026-06-02	18.78	18.99	18.52	18.79	-0.42%	153,600
2026-06-01	18.59	18.91	18.13	18.87	+1.13%	225,100
2026-05-29	18.71	19.32	18.55	18.66	+0.00%	423,500
2026-05-28	18.08	18.86	18.08	18.66	+3.27%	159,300
2026-05-27	18.21	18.35	17.84	18.07	+0.56%	131,200
2026-05-26	18.16	18.56	17.97	17.97	-0.22%	147,100
2026-05-22	17.84	18.44	17.84	18.01	+0.90%	218,700
2026-05-21	18.25	18.29	17.62	17.85	+0.56%	193,700
2026-05-20	17.32	17.93	17.24	17.75	+2.42%	379,100
2026-05-19	17.23	17.82	17.23	17.33	-2.59%	295,900
2026-05-18	17.77	18.22	17.48	17.79	-1.11%	324,800
2026-05-15	17.67	18.00	17.38	17.99	+0.00%	445,000
2026-05-14	17.78	18.07	17.57	17.99	+0.73%	366,400
2026-05-13	18.24	18.62	17.31	17.86	-2.08%	421,400
2026-05-12	17.94	18.51	17.89	18.24	-0.22%	565,300
2026-05-11	18.30	18.30	18.07	18.28	+0.27%	451,200
2026-05-08	18.48	18.76	17.95	18.23	+1.11%	655,800
2026-05-07	18.11	18.55	16.95	18.03	-5.11%	903,400
2026-05-06	18.19	19.05	18.19	19.00	+4.34%	516,000
2026-05-05	18.12	18.40	17.84	18.21	+2.36%	446,800
2026-05-04	17.63	18.17	17.16	17.79	+0.45%	725,400
2026-05-01	17.02	17.87	17.00	17.71	+4.18%	553,600
2026-04-30	16.51	17.12	16.43	17.00	+4.55%	356,200
2026-04-29	16.25	16.39	15.95	16.26	+0.31%	1,316,400
2026-04-28	16.00	16.49	15.78	16.21	+0.19%	811,300
2026-04-27	16.00	16.32	15.94	16.18	+0.00%	293,300
2026-04-24	16.58	16.58	15.60	16.18	-0.37%	496,600
2026-04-23	15.96	17.28	15.71	16.24	+4.37%	806,200
2026-04-22	15.46	15.93	15.21	15.56	+1.37%	483,900
2026-04-21	15.92	16.14	14.91	15.35	-3.22%	322,000
2026-04-20	15.37	16.00	15.11	15.86	+2.12%	296,700
2026-04-17	15.41	15.65	15.11	15.53	+3.33%	311,700
2026-04-16	14.67	15.23	14.60	15.03	+1.97%	679,500
2026-04-15	14.75	14.88	14.62	14.74	-0.20%	279,700
2026-04-14	14.21	15.11	14.12	14.77	+6.95%	1,269,600
2026-04-13	13.52	14.14	13.52	13.81	+2.14%	1,837,500
2026-04-10	13.95	14.08	13.39	13.52	-1.67%	478,200
2026-04-09	13.70	13.83	13.55	13.75	-0.29%	304,100
2026-04-08	14.22	14.22	13.62	13.79	+1.10%	536,400
2026-04-07	13.78	14.01	13.51	13.64	-1.09%	240,700
2026-04-06	13.91	13.99	13.57	13.79	+0.44%	409,700
2026-04-02	13.49	14.00	13.42	13.73	-0.15%	447,600
2026-04-01	14.12	14.30	13.60	13.75	+0.00%	1,070,800
2026-03-31	13.88	14.10	13.55	13.75	+2.08%	761,600
2026-03-30	13.51	13.91	13.36	13.47	+0.30%	442,400
2026-03-27	13.50	13.76	12.89	13.43	-1.40%	1,627,300
2026-03-26	14.25	14.46	13.55	13.62	-3.95%	675,500
2026-03-25	14.34	14.92	14.18	14.18	-1.12%	344,400
2026-03-24	14.80	15.17	14.33	14.34	-3.11%	641,900
2026-03-23	14.79	15.00	14.43	14.80	+1.37%	509,200
2026-03-20	15.10	15.55	14.59	14.60	-3.76%	709,300
2026-03-19	15.09	15.38	14.99	15.17	-0.39%	361,300
2026-03-18	15.29	15.52	15.07	15.23	-1.10%	299,900
2026-03-17	15.16	15.74	15.16	15.40	+0.33%	286,300
2026-03-16	15.20	15.40	15.06	15.35	+2.40%	453,800
2026-03-13	15.08	15.47	14.83	14.99	+2.39%	494,600
2026-03-12	15.05	15.26	14.64	14.64	-3.75%	348,800
2026-03-11	15.09	15.24	14.87	15.21	+0.93%	339,200
2026-03-10	15.63	15.93	14.94	15.07	-3.27%	392,900
2026-03-09	15.39	15.96	14.80	15.58	+1.10%	600,000
2026-03-06	15.65	15.65	14.93	15.41	-3.14%	596,300
2026-03-05	16.71	16.99	15.80	15.91	-9.09%	835,300
2026-03-04	16.13	17.59	15.00	17.50	+18.81%	1,184,500
2026-03-03	14.77	14.97	14.14	14.73	-2.39%	594,000
2026-03-02	15.13	15.53	14.95	15.09	-2.77%	394,200
2026-02-27	15.10	15.63	14.98	15.52	+1.37%	329,000
2026-02-26	15.42	15.57	14.85	15.31	+0.07%	489,700
2026-02-25	15.50	15.60	15.02	15.30	-0.78%	504,900
2026-02-24	16.03	16.05	15.15	15.42	-3.87%	422,400
2026-02-23	16.10	16.32	15.60	16.04	-0.06%	744,200
2026-02-20	16.16	16.48	15.87	16.05	-1.53%	624,100
2026-02-19	16.19	16.46	16.00	16.30	+0.43%	736,700
2026-02-18	16.09	16.50	15.88	16.23	+1.69%	975,200
2026-02-17	16.12	16.16	15.68	15.96	-0.31%	799,900
2026-02-13	15.85	16.12	15.43	16.01	+2.63%	493,900
2026-02-12	15.58	15.90	15.45	15.60	+0.00%	805,800
2026-02-11	15.21	15.83	15.21	15.60	+2.43%	488,000
2026-02-10	16.50	16.68	15.06	15.23	-5.40%	721,500
2026-02-09	15.32	16.55	15.32	16.10	+3.87%	1,010,500
2026-02-06	14.51	15.63	14.40	15.50	+9.54%	881,700
2026-02-05	15.27	15.27	13.91	14.15	-6.23%	732,800
2026-02-04	15.25	15.58	14.36	15.09	+1.00%	2,093,500
2026-02-03	15.55	15.73	14.74	14.94	-5.02%	1,290,500
2026-02-02	15.63	15.84	15.01	15.73	+0.96%	1,228,000
2026-01-30	15.90	16.36	15.28	15.58	-2.62%	532,600
2026-01-29	16.00	16.29	15.40	16.00	-0.12%	1,058,000
2026-01-28	17.14	17.21	16.01	16.02	-5.60%	742,300
2026-01-27	17.28	18.09	16.61	16.97	-1.79%	1,027,800
2026-01-26	17.96	18.38	17.09	17.28	+0.06%	982,800
2026-01-23	19.25	19.43	16.30	17.27	-9.86%	2,619,600
2026-01-22	19.67	19.94	19.05	19.16	-1.44%	1,287,200
2026-01-21	19.10	19.44	18.80	19.44	+1.78%	1,090,800
2026-01-20	19.50	19.80	19.10	19.10	-3.29%	645,900
2026-01-16	21.01	21.16	19.63	19.75	-5.95%	419,300
2026-01-15	20.31	21.23	20.31	21.00	+2.64%	621,900
2026-01-14	20.33	21.09	20.19	20.46	+0.29%	567,300
2026-01-13	20.50	20.92	20.32	20.40	-1.59%	399,300
2026-01-12	21.00	21.16	20.60	20.73	-1.57%	372,200
2026-01-09	21.72	22.00	20.99	21.06	-3.92%	318,300
2026-01-08	21.54	22.00	21.54	21.92	+0.69%	242,200
2026-01-07	21.75	21.89	21.45	21.77	+0.83%	221,400
2026-01-06	21.04	21.91	20.93	21.59	+2.57%	302,600
2026-01-05	20.46	21.46	20.46	21.05	+2.28%	259,700
2026-01-02	20.30	20.89	20.19	20.58	+2.29%	289,400
2025-12-31	20.35	20.64	20.09	20.12	-1.90%	180,800
2025-12-30	20.43	20.72	20.22	20.51	-0.68%	158,600
2025-12-29	20.56	21.09	20.30	20.65	-0.24%	251,500
2025-12-26	21.00	21.10	20.53	20.70	-1.19%	124,400
2025-12-24	21.08	21.10	20.75	20.95	+0.53%	55,400
2025-12-23	20.70	21.07	20.41	20.84	+1.51%	242,100
2025-12-22	20.34	20.95	20.34	20.53	+0.00%	275,700
2025-12-19	20.71	21.10	20.25	20.53	+0.05%	416,600
2025-12-18	20.75	20.92	20.30	20.52	-1.16%	225,100
2025-12-17	20.61	21.16	20.50	20.76	-0.62%	268,200
2025-12-16	21.54	21.54	20.55	20.89	-1.92%	297,500
2025-12-15	21.00	21.52	20.82	21.30	+2.31%	275,800
2025-12-12	21.59	22.29	20.50	20.82	-4.32%	376,600
2025-12-11	20.86	22.13	20.86	21.76	+4.36%	305,700
2025-12-10	21.53	21.83	20.62	20.85	-2.07%	263,800
2025-12-09	21.50	21.72	21.09	21.29	-0.88%	194,100
2025-12-08	21.95	22.41	21.40	21.48	-2.85%	161,100
2025-12-05	22.92	23.88	21.90	22.11	-3.53%	341,500
2025-12-04	23.58	23.58	22.82	22.92	-1.88%	320,700
2025-12-03	22.20	23.40	22.20	23.36	+5.70%	312,000
2025-12-02	21.45	22.68	21.45	22.10	-2.13%	505,600
2025-12-01	23.25	23.32	22.44	22.58	-3.34%	375,100
2025-11-28	22.92	23.95	22.85	23.36	+2.01%	170,900
2025-11-26	23.41	23.56	22.71	22.90	-2.05%	159,700
2025-11-25	24.01	24.01	23.27	23.38	-0.21%	178,200
2025-11-24	23.39	23.83	22.50	23.43	+4.69%	302,300
2025-11-21	21.22	22.48	21.21	22.38	+5.77%	232,800
2025-11-20	21.50	22.08	21.11	21.16	-0.84%	366,000
2025-11-19	20.69	21.96	20.69	21.34	+2.40%	585,000
2025-11-18	21.37	22.04	20.67	20.84	-3.11%	974,100
2025-11-17	22.17	22.57	20.97	21.51	-2.58%	324,400
2025-11-14	22.33	23.29	21.93	22.08	-2.56%	394,400
2025-11-13	23.91	23.95	22.50	22.66	-4.31%	492,400
2025-11-12	24.21	24.51	23.20	23.68	-2.03%	533,900
2025-11-11	24.94	25.45	23.76	24.17	-0.33%	354,900
2025-11-10	23.70	24.86	23.70	24.25	+0.62%	262,500
2025-11-07	24.41	24.58	23.67	24.10	-1.27%	301,300
2025-11-06	26.68	27.00	23.09	24.41	-2.36%	420,000
2025-11-05	25.01	25.27	24.09	25.00	+1.05%	405,200
2025-11-04	24.15	25.10	24.06	24.74	+0.24%	362,300
2025-11-03	25.00	25.21	24.28	24.68	-2.14%	315,400
2025-10-31	24.94	25.89	24.58	25.22	+1.12%	121,100
2025-10-30	25.23	25.77	24.83	24.94	-3.33%	126,500
2025-10-29	25.85	26.57	25.33	25.80	+0.08%	188,200
2025-10-28	25.76	25.97	25.10	25.78	-0.77%	112,100
2025-10-27	26.25	26.62	25.52	25.98	-0.50%	189,300
2025-10-24	27.99	27.99	26.02	26.11	-5.43%	359,700
2025-10-23	26.14	27.98	26.14	27.61	+6.64%	231,500
2025-10-22	26.29	26.35	25.43	25.89	-1.67%	199,600
2025-10-21	26.11	26.39	25.70	26.33	+1.82%	199,300
2025-10-20	24.64	25.94	24.14	25.86	+5.81%	251,600

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+11.77%）。最弱月份：1月（-12.08%）。基于2年每日数据（2025–2026）。

1月-12.08%
2月-8.65%
3月+1.94%
4月+11.77%
5月+6.23%
6月+3.61%
7月+3.94%
8月-2.16%
9月+7.50%
10月-3.89%
11月-5.35%
12月-10.89%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Stevanato Group SpA（STVN）最新收盘价是多少？

2026-10-16 收于 18.90，来自Closelook数据湖的每日价格记录。

STVN 的52周最高价和最低价是多少？

过去52周最高 27.99、最低 12.89（截至 2026-10-16）。

Stevanato Group SpA 历史上最强和最弱的月份是哪个？

历史上，STVN 最强的日历月份是4月（平均 +11.77%），最弱的是1月（平均 -12.08%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。