Stepan Company (FRA:96S)
Germany flag Germany · Delayed Price · Currency is EUR
39.60
+0.60 (1.54%)
Last updated: Oct 22, 2025, 8:02 AM CET

Stepan Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202539.6039.6039.6039.6039.601.54%50
Oct 21, 202539.0039.0039.0039.0039.00-50
Oct 20, 202539.0039.0039.0039.0039.000.52%50
Oct 17, 202538.8038.8038.8038.8038.80-3.48%50
Oct 16, 202540.2040.2040.2040.2040.20-50
Oct 15, 202540.2040.2040.2040.2040.20-0.99%50
Oct 14, 202540.6040.6040.6040.6040.60-1.93%50
Oct 13, 202541.4041.4041.4041.4041.40-50
Oct 10, 202541.4041.4041.4041.4041.40-0.48%50
Oct 9, 202541.6041.6041.6041.6041.601.96%50
Oct 8, 202540.8040.8040.8040.8040.80-0.97%50
Oct 7, 202541.2041.2041.2041.2041.20-1.90%-
Oct 6, 202542.0042.0042.0042.0042.001.45%-
Oct 3, 202541.4041.4041.4041.4041.402.48%-
Oct 2, 202540.4040.4040.4040.4040.400.50%-
Oct 1, 202540.2040.2040.2040.2040.20--
Sep 30, 202540.2040.2040.2040.2040.20--
Sep 29, 202540.2040.2040.2040.2040.201.52%-
Sep 26, 202539.6039.6039.6039.6039.60-1.49%-
Sep 25, 202540.2040.2040.2040.2040.201.01%-
Sep 24, 202539.8039.8039.8039.8039.80-1.49%50
Sep 23, 202540.4040.4040.4040.4040.40-1.46%50
Sep 22, 202541.0041.0041.0041.0041.00-2.84%50
Sep 19, 202542.2042.2042.2042.2042.201.93%50
Sep 18, 202541.4041.4041.4041.4041.401.47%50
Sep 17, 202540.8040.8040.8040.8040.80-0.49%50
Sep 16, 202541.0041.0041.0041.0041.00-50
Sep 15, 202541.0041.0041.0041.0041.00-2.38%50
Sep 12, 202542.0042.0042.0042.0042.002.94%50
Sep 11, 202540.8040.8040.8040.8040.80-2.39%50
Sep 10, 202541.6041.8041.6041.8041.80-0.95%50
Sep 9, 202542.2042.2042.2042.2042.20-0.94%25
Sep 8, 202542.6042.6042.6042.6042.600.95%25
Sep 5, 202542.2042.2042.2042.2042.201.93%25
Sep 4, 202541.4041.4041.4041.4041.40-1.43%25
Sep 3, 202542.0042.0042.0042.0042.00-0.94%25
Sep 2, 202542.4042.6042.4042.4042.400.47%25
Sep 1, 202542.2042.2042.2042.2042.20-0.47%-
Aug 29, 202542.4042.4042.4042.4042.40-3.20%-
Aug 28, 202543.8043.8043.8043.8043.470.92%-
Aug 27, 202543.4043.4043.4043.4043.070.46%-
Aug 26, 202543.2043.2043.2043.2042.87-1.82%-
Aug 25, 202544.0044.0044.0044.0043.672.80%-
Aug 22, 202542.8042.8042.8042.8042.480.94%-
Aug 21, 202542.4042.4042.4042.4042.080.47%-
Aug 20, 202542.2042.2042.2042.2041.881.93%-
Aug 19, 202541.4041.4041.4041.4041.09-1.43%-
Aug 18, 202542.0042.0042.0042.0041.68-2.33%-
Aug 15, 202543.0043.0043.0043.0042.680.47%-
Aug 14, 202542.8042.8042.8042.8042.48--