Stepan Company (FRA:96S)
Germany · Delayed Price · Currency is EUR 40.20
+0.60 (1.52%)
At close: Sep 29, 2025
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | 50 |
| Sep 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 50 |
| Sep 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | 50 |
| Sep 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | 50 |
| Sep 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | 50 |
| Sep 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | 50 |
| Sep 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | 50 |
| Sep 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | 50 |
| Sep 18, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | 50 |
| Sep 17, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | 50 |
| Sep 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 50 |
| Sep 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 50 |
| Sep 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | 50 |
| Sep 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.39% | 50 |
| Sep 10, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | -0.95% | 50 |
| Sep 9, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | 25 |
| Sep 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | 25 |
| Sep 5, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | 25 |
| Sep 4, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | 25 |
| Sep 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | 25 |
| Sep 2, 2025 | 42.40 | 42.60 | 42.40 | 42.40 | 42.40 | 0.47% | 25 |
| Sep 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Aug 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -3.20% | - |
| Aug 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | 0.92% | - |
| Aug 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | 0.46% | - |
| Aug 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | -1.82% | - |
| Aug 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | 2.80% | - |
| Aug 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.48 | 0.94% | - |
| Aug 21, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.08 | 0.47% | - |
| Aug 20, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | 1.93% | - |
| Aug 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.09 | -1.43% | - |
| Aug 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.68 | -2.33% | - |
| Aug 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | 0.47% | - |
| Aug 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.48 | - | - |
| Aug 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.48 | 2.88% | - |
| Aug 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.29 | -0.48% | - |
| Aug 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.48 | -0.95% | - |
| Aug 8, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | 0.48% | - |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.68 | -3.67% | - |
| Aug 6, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | 1.40% | - |
| Aug 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | - | - |
| Aug 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | -2.27% | - |
| Aug 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - | - |
| Jul 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | -7.56% | - |
| Jul 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.24 | -1.24% | - |
| Jul 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.84 | -0.41% | - |
| Jul 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.03 | 0.41% | - |
| Jul 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.84 | -1.23% | - |
| Jul 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.43 | 0.41% | - |
| Jul 23, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.23 | 1.25% | - |