Stepan Company (FRA:96S)
Germany · Delayed Price · Currency is EUR 50.50
-0.50 (-0.98%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:96S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Jul 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Jul 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Jul 13, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Jul 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Jul 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Jul 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Jul 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Jul 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Jul 3, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.23% | - |
| Jul 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Jul 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Jun 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.24% | - |
| Jun 29, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.92% | - |
| Jun 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Jun 25, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.31% | - |
| Jun 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Jun 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Jun 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Jun 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jun 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Jun 17, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jun 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Jun 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.95% | - |
| Jun 12, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Jun 11, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jun 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Jun 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Jun 8, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Jun 5, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jun 4, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.23% | - |
| Jun 3, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jun 2, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Jun 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.88% | - |
| May 29, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.86 | 0.87% | - |
| May 28, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.46 | 0.44% | - |
| May 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.27 | 1.33% | - |
| May 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | - | - |
| May 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | 1.81% | - |
| May 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.88 | 1.84% | - |
| May 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.08 | 2.36% | - |
| May 20, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.09 | - | - |
| May 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.09 | 1.44% | - |
| May 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.49 | -2.34% | - |
| May 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.49 | -0.93% | - |
| May 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.88 | -0.92% | - |
| May 13, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.28 | -0.46% | - |
| May 12, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.48 | -2.23% | - |