Stepan Company (FRA:96S)
Germany · Delayed Price · Currency is EUR 38.40
-0.40 (-1.03%)
At close: Dec 1, 2025
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Nov 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Nov 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.66 | - | - |
| Nov 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.66 | 2.09% | - |
| Nov 25, 2025 | 37.80 | 38.20 | 37.80 | 38.20 | 37.87 | - | 2 |
| Nov 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.87 | 3.80% | - |
| Nov 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.48 | - | - |
| Nov 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.48 | - | - |
| Nov 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.48 | 1.10% | - |
| Nov 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.08 | -4.21% | - |
| Nov 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.67 | - | - |
| Nov 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.67 | 1.06% | - |
| Nov 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.27 | -2.08% | - |
| Nov 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | 1.59% | - |
| Nov 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.47 | 0.53% | - |
| Nov 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.27 | 1.62% | - |
| Nov 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -2.63% | - |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.67 | 3.83% | - |
| Nov 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.28 | 0.55% | - |
| Nov 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.08 | -3.70% | - |
| Nov 3, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.47 | 2.16% | 3 |
| Oct 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -1.60% | - |
| Oct 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.27 | -0.53% | - |
| Oct 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.47 | -1.56% | - |
| Oct 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | -3.52% | - |
| Oct 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.45 | 1.02% | - |
| Oct 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.06 | 1.03% | - |
| Oct 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.66 | -1.52% | - |
| Oct 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | 1.54% | - |
| Oct 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.66 | - | - |
| Oct 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.66 | 0.52% | - |
| Oct 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.46 | -3.48% | - |
| Oct 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | - | - |
| Oct 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | -0.99% | - |
| Oct 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.25 | -1.93% | - |
| Oct 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.04 | - | - |
| Oct 10, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.04 | -0.48% | - |
| Oct 9, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.24 | 1.96% | - |
| Oct 8, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.44 | -0.97% | - |
| Oct 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.84 | -1.90% | - |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.63 | 1.45% | - |
| Oct 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.04 | 2.48% | - |
| Oct 2, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.05 | 0.50% | - |
| Oct 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | - | - |
| Sep 30, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | - | - |
| Sep 29, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | 1.52% | - |
| Sep 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | -1.49% | - |
| Sep 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | 1.01% | - |
| Sep 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.45 | -1.49% | - |
| Sep 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.05 | -1.46% | - |