Stepan Company (FRA:96S)
Germany · Delayed Price · Currency is EUR 43.40
+0.60 (1.40%)
At close: Mar 27, 2026
FRA:96S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Mar 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.88% | - |
| Mar 25, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.48% | - |
| Mar 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 6.35% | - |
| Mar 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Mar 20, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Mar 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | - |
| Mar 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Mar 17, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Mar 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Mar 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Mar 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Mar 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Mar 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Mar 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| Mar 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Mar 5, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Mar 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Mar 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Mar 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Feb 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | 1.41% | - |
| Feb 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.27 | -3.62% | - |
| Feb 25, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.86 | -2.21% | - |
| Feb 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.85 | -20.00% | - |
| Feb 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.06 | - | - |
| Feb 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.06 | 0.89% | - |
| Feb 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.57 | - | - |
| Feb 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.57 | 0.90% | - |
| Feb 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.07 | -1.77% | - |
| Feb 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.06 | 1.80% | - |
| Feb 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.07 | - | - |
| Feb 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.07 | 2.78% | - |
| Feb 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.58 | 1.89% | - |
| Feb 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | 0.95% | - |
| Feb 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.09 | 0.96% | - |
| Feb 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.60 | -2.80% | - |
| Feb 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.09 | 7.00% | - |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | 1.21% | - |
| Feb 3, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.02 | 3.78% | - |
| Feb 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.23 | 0.85% | - |
| Jan 30, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.83 | 1.29% | - |
| Jan 29, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.24 | -0.43% | - |
| Jan 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.44 | - | - |
| Jan 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.44 | -0.43% | - |
| Jan 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.64 | 1.29% | - |
| Jan 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.04 | 2.20% | - |
| Jan 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.05 | 4.61% | - |
| Jan 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.06 | -0.91% | - |
| Jan 20, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.46 | - | - |
| Jan 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.46 | -1.79% | - |