Stepan Company (FRA:96S)
Germany · Delayed Price · Currency is EUR 44.20
+1.00 (2.31%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:96S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | - | -0.46% | - |
| Apr 22, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Apr 21, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Apr 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Apr 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Apr 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.75% | - |
| Apr 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Apr 14, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Apr 13, 2026 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | 0.90% | 1 |
| Apr 10, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Apr 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Apr 8, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Apr 7, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Apr 2, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Apr 1, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Mar 31, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Mar 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Mar 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Mar 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.88% | - |
| Mar 25, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.48% | - |
| Mar 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 6.35% | - |
| Mar 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Mar 20, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Mar 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | - |
| Mar 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Mar 17, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Mar 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Mar 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Mar 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Mar 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Mar 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Mar 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| Mar 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Mar 5, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Mar 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Mar 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Mar 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Feb 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | 1.41% | - |
| Feb 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.27 | -3.62% | - |
| Feb 25, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.86 | -2.21% | - |
| Feb 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.85 | -20.00% | - |
| Feb 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.06 | - | - |
| Feb 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.06 | 0.89% | - |
| Feb 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.57 | - | - |
| Feb 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.57 | 0.90% | - |
| Feb 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.07 | -1.77% | - |
| Feb 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.06 | 1.80% | - |
| Feb 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.07 | - | - |
| Feb 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.07 | 2.78% | - |
| Feb 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.58 | 1.89% | - |