Stepan Company (FRA:96S)
Germany · Delayed Price · Currency is EUR 46.80
-0.20 (-0.43%)
Last updated: Jan 27, 2026, 8:04 AM CET
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Jan 29, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jan 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jan 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Jan 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Jan 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Jan 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.61% | - |
| Jan 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Jan 20, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jan 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Jan 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Jan 15, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jan 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Jan 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Jan 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Jan 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Jan 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Jan 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.96% | - |
| Jan 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Jan 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Dec 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Dec 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Dec 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Dec 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Dec 19, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Dec 18, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Dec 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Dec 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Dec 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Dec 12, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.51% | - |
| Dec 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| Dec 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Dec 9, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | -0.52% | 12 |
| Dec 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Dec 5, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Dec 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Dec 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Dec 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| 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 | - | - |