Stepan Company (FRA:96S)
Germany · Delayed Price · Currency is EUR 54.00
+1.00 (1.89%)
Last updated: Sep 17, 2026, 8:01 AM CET
FRA:96S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Sep 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Sep 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Sep 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Sep 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Sep 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Sep 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Sep 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Sep 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.30% | - |
| Aug 31, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.16 | - | - |
| Aug 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.16 | - | - |
| Aug 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.16 | 1.90% | - |
| Aug 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.17 | -0.94% | - |
| Aug 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.66 | -0.93% | - |
| Aug 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.16 | -0.93% | - |
| Aug 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | -0.92% | - |
| Aug 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.15 | 0.93% | - |
| Aug 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.66 | -1.82% | - |
| Aug 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.65 | -1.79% | - |
| Aug 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | -0.88% | - |
| Aug 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | 0.89% | - |
| Aug 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | - | - |
| Aug 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | - | - |
| Aug 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | -0.88% | - |
| Aug 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | 2.73% | - |
| Aug 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.65 | -0.90% | - |
| Aug 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.15 | - | - |
| Aug 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.15 | 0.91% | - |
| Aug 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.65 | -1.79% | - |
| Aug 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | -0.88% | - |
| Jul 31, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | -1.74% | - |
| Jul 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.13 | 13.86% | - |
| Jul 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.18 | 1.00% | - |
| Jul 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.68 | -1.96% | - |
| Jul 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | 0.99% | - |
| Jul 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.18 | -0.98% | - |
| Jul 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | - | - |
| Jul 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | 0.99% | - |
| Jul 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.18 | -0.98% | - |
| Jul 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | - | - |
| Jul 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | - | - |
| Jul 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | 2.41% | - |
| Jul 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.48 | 0.40% | - |
| Jul 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.28 | 1.64% | - |
| Jul 13, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.49 | -0.41% | - |