Stepan Company (FRA:96S)
Germany · Delayed Price · Currency is EUR 42.20
-0.40 (-0.94%)
Last updated: Sep 9, 2025, 8:01 AM CET
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | -0.94% | 25 |
| Sep 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | 0.95% | 25 |
| Sep 5, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | 1.93% | 25 |
| Sep 4, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | -1.43% | - |
| Sep 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -0.94% | - |
| Sep 2, 2025 | 42.40 | 42.60 | 42.40 | 42.40 | - | 0.47% | 25 |
| Sep 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | -0.47% | 55 |
| Aug 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | -3.20% | 55 |
| Aug 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 0.92% | - |
| Aug 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | 0.46% | - |
| Aug 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -1.82% | - |
| Aug 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2.80% | - |
| Aug 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 0.94% | 55 |
| Aug 21, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | 0.47% | 55 |
| Aug 20, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | 1.93% | 55 |
| Aug 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | -1.43% | 55 |
| Aug 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -2.33% | 55 |
| Aug 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | 0.47% | 55 |
| Aug 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | - | 55 |
| Aug 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 2.88% | - |
| Aug 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | -0.48% | 55 |
| Aug 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.95% | - |
| Aug 8, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | 0.48% | 55 |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -3.67% | 55 |
| Aug 6, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | 1.40% | 55 |
| Aug 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | - | 55 |
| Aug 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -2.27% | 55 |
| Aug 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 55 |
| Jul 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -7.56% | - |
| Jul 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | -1.24% | 55 |
| Jul 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | -0.41% | 55 |
| Jul 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | 0.41% | 55 |
| Jul 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | -1.23% | 55 |
| Jul 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | - | 0.41% | - |
| Jul 23, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | 1.25% | 55 |
| Jul 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jul 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -2.04% | 55 |
| Jul 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | 0.82% | 55 |
| Jul 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | 0.83% | 55 |
| Jul 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | -3.21% | 55 |
| Jul 15, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | -0.40% | 55 |
| Jul 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -1.96% | 55 |
| Jul 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | 0.99% | 55 |
| Jul 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | 55 |
| Jul 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | 3.91% | - |
| Jul 8, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -2.02% | 55 |
| Jul 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | - | 55 |
| Jul 4, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | -0.40% | 55 |
| Jul 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | 3.32% | - |
| Jul 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | 4.78% | - |