Stepan Company (FRA:96S)
Germany
· Delayed Price · Currency is EUR 38.40
-0.80 (-2.04%)
At close: Dec 5, 2025
Stepan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.67 | 1.06% | - |
| Nov 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.27 | -2.08% | - |
| Nov 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | 1.59% | - |
| Nov 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.47 | 0.53% | - |
| Nov 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.27 | 1.62% | - |
| Nov 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -2.63% | - |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.67 | 3.83% | - |
| Nov 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.28 | 0.55% | - |
| Nov 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.08 | -3.70% | - |
| Nov 3, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.47 | 2.16% | 3 |
| Oct 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -1.60% | - |
| Oct 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.27 | -0.53% | - |
| Oct 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.47 | -1.56% | - |
| Oct 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | -3.52% | - |
| Oct 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.45 | 1.02% | - |
| Oct 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.06 | 1.03% | - |
| Oct 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.66 | -1.52% | - |
| Oct 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | 1.54% | - |
| Oct 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.66 | - | - |
| Oct 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.66 | 0.52% | - |
| Oct 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.46 | -3.48% | - |
| Oct 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | - | - |
| Oct 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | -0.99% | - |
| Oct 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.25 | -1.93% | - |
| Oct 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.04 | - | - |
| Oct 10, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.04 | -0.48% | - |
| Oct 9, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.24 | 1.96% | - |
| Oct 8, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.44 | -0.97% | - |
| Oct 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.84 | -1.90% | - |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.63 | 1.45% | - |
| Oct 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.04 | 2.48% | - |
| Oct 2, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.05 | 0.50% | - |
| Oct 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | - | - |
| Sep 30, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | - | - |
| Sep 29, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | 1.52% | - |
| Sep 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | -1.49% | - |
| Sep 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | 1.01% | - |
| Sep 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.45 | -1.49% | - |
| Sep 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.05 | -1.46% | - |
| Sep 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.64 | -2.84% | - |
| Sep 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.83 | 1.93% | - |
| Sep 18, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.04 | 1.47% | - |
| Sep 17, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.44 | -0.49% | - |
| Sep 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.64 | - | - |
| Sep 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.64 | -2.38% | - |
| Sep 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.63 | 2.94% | - |
| Sep 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.44 | -2.39% | - |
| Sep 10, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.43 | -0.95% | 50 |
| Sep 9, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.83 | -0.94% | - |
| Sep 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.23 | 0.95% | - |
| Sep 5, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.83 | 1.93% | - |
| Sep 4, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.04 | -1.43% | - |
| Sep 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.63 | -0.94% | - |
| Sep 2, 2025 | 42.40 | 42.60 | 42.40 | 42.40 | 42.03 | 0.47% | 25 |
| Sep 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.83 | -0.47% | - |
| Aug 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.03 | -3.20% | - |
| Aug 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.09 | 0.92% | - |
| Aug 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.70 | 0.46% | - |
| Aug 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.50 | -1.82% | - |
| Aug 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.29 | 2.80% | - |
| Aug 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.11 | 0.94% | - |
| Aug 21, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.71 | 0.47% | - |
| Aug 20, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.52 | 1.93% | - |
| Aug 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.73 | -1.43% | - |
| Aug 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | -2.33% | - |
| Aug 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.30 | 0.47% | - |
| Aug 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.11 | - | - |
| Aug 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.11 | 2.88% | - |
| Aug 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 40.93 | -0.48% | - |
| Aug 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.12 | -0.95% | - |
| Aug 8, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.52 | 0.48% | - |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.32 | -3.67% | - |
| Aug 6, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 42.89 | 1.40% | - |
| Aug 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.30 | - | - |
| Aug 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.30 | -2.27% | - |
| Aug 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.29 | - | - |
| Jul 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.29 | -7.56% | - |
| Jul 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.83 | -1.24% | - |
| Jul 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.42 | -0.41% | - |
| Jul 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.62 | 0.41% | - |
| Jul 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.42 | -1.23% | - |
| Jul 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.01 | 0.41% | - |
| Jul 23, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 47.81 | 1.25% | - |
| Jul 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.22 | - | - |
| Jul 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.22 | -2.04% | - |
| Jul 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.21 | 0.82% | - |