Carriage Services, Inc. (BST:C57)
Germany
· Delayed Price · Currency is EUR 36.00
+0.60 (1.69%)
At close: Dec 5, 2025
Carriage Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Dec 3, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | -0.55% | - |
| Dec 2, 2025 | 36.40 | 36.40 | 35.60 | 36.20 | 36.20 | -1.63% | - |
| Dec 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 300 |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Nov 26, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | - | - |
| Nov 25, 2025 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 1.66% | 100 |
| Nov 24, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Nov 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Nov 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Nov 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Nov 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Nov 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Nov 14, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Nov 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Nov 12, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Nov 11, 2025 | 35.60 | 35.60 | 35.20 | 35.60 | 35.60 | - | - |
| Nov 10, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | -1.11% | - |
| Nov 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.26% | - |
| Nov 6, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Nov 5, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Nov 4, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Nov 3, 2025 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Oct 31, 2025 | 38.40 | 38.80 | 38.40 | 38.60 | 38.50 | 2.66% | 75 |
| Oct 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.50 | -1.57% | - |
| Oct 29, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.10 | -1.04% | - |
| Oct 28, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.50 | -1.03% | - |
| Oct 27, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 38.90 | 1.56% | - |
| Oct 24, 2025 | 38.80 | 38.80 | 38.40 | 38.40 | 38.30 | -0.52% | - |
| Oct 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.50 | -0.52% | - |
| Oct 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.70 | 1.04% | - |
| Oct 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.30 | 1.05% | - |
| Oct 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | - | - |
| Oct 17, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 37.90 | -1.04% | - |
| Oct 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.30 | - | - |
| Oct 15, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.30 | - | - |
| Oct 14, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.30 | 1.05% | - |
| Oct 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | 0.53% | 10 |
| Oct 10, 2025 | 38.60 | 38.60 | 37.80 | 37.80 | 37.70 | -2.07% | - |
| Oct 9, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.50 | -1.03% | - |
| Oct 8, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 38.90 | 0.52% | - |
| Oct 7, 2025 | 40.00 | 40.20 | 38.80 | 38.80 | 38.70 | -3.00% | - |
| Oct 6, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | 39.90 | - | - |
| Oct 3, 2025 | 39.80 | 40.80 | 39.80 | 40.00 | 39.90 | 6.38% | - |
| Oct 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.50 | - | - |
| Oct 1, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.50 | -1.57% | - |
| Sep 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.10 | -0.52% | - |
| Sep 29, 2025 | 38.20 | 38.80 | 38.20 | 38.40 | 38.30 | -0.52% | 200 |
| Sep 26, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.50 | 2.12% | - |
| Sep 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.70 | -0.53% | - |
| Sep 24, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 37.90 | 0.53% | - |
| Sep 23, 2025 | 38.20 | 38.20 | 37.80 | 37.80 | 37.70 | -1.56% | - |
| Sep 22, 2025 | 37.20 | 38.40 | 37.20 | 38.40 | 38.30 | 1.59% | - |
| Sep 19, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.70 | 1.07% | - |
| Sep 18, 2025 | 36.40 | 37.40 | 36.40 | 37.40 | 37.31 | 4.47% | - |
| Sep 17, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.71 | -0.56% | - |
| Sep 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - | - |
| Sep 15, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 35.91 | -0.55% | - |
| Sep 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.11 | 0.56% | - |
| Sep 11, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 35.91 | -0.55% | - |
| Sep 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.11 | - | - |
| Sep 9, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.11 | -1.63% | - |
| Sep 8, 2025 | 36.00 | 36.80 | 36.00 | 36.80 | 36.71 | 2.79% | 27 |
| Sep 5, 2025 | 36.80 | 36.80 | 35.80 | 35.80 | 35.71 | -1.65% | - |
| Sep 4, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.31 | 0.55% | - |
| Sep 3, 2025 | 36.20 | 36.40 | 36.20 | 36.20 | 36.11 | -1.09% | - |
| Sep 2, 2025 | 37.20 | 37.40 | 36.60 | 36.60 | 36.51 | -1.61% | - |
| Sep 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.11 | - | - |
| Aug 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.11 | -2.11% | - |
| Aug 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | - | 40 |
| Aug 27, 2025 | 38.40 | 38.40 | 38.00 | 38.00 | 37.90 | -1.04% | - |
| Aug 26, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.30 | - | - |
| Aug 25, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.30 | -1.03% | - |
| Aug 22, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.70 | 1.04% | - |
| Aug 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.30 | -0.52% | - |
| Aug 20, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.50 | -1.53% | - |
| Aug 19, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 39.10 | 0.51% | - |
| Aug 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.90 | -2.01% | - |
| Aug 15, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.70 | -1.97% | - |
| Aug 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.50 | -0.98% | - |
| Aug 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | 0.99% | - |
| Aug 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.50 | -1.93% | - |
| Aug 11, 2025 | 41.00 | 41.80 | 41.00 | 41.40 | 41.30 | -0.48% | 448 |
| Aug 8, 2025 | 41.00 | 41.60 | 41.00 | 41.60 | 41.49 | 5.58% | - |
| Aug 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.30 | -1.01% | - |
| Aug 6, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | 39.70 | 1.02% | - |
| Aug 5, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.30 | 0.51% | - |
| Aug 4, 2025 | 38.80 | 39.20 | 38.80 | 39.20 | 39.10 | - | - |
| Aug 1, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.00 | 0.51% | - |
| Jul 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | 0.52% | - |
| Jul 30, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.61 | - | - |
| Jul 29, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.61 | -1.02% | - |
| Jul 28, 2025 | 38.40 | 39.20 | 38.40 | 39.20 | 39.00 | 2.08% | - |
| Jul 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.21 | -1.03% | - |
| Jul 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.61 | - | - |
| Jul 23, 2025 | 39.40 | 39.40 | 38.80 | 38.80 | 38.61 | -1.52% | - |
| Jul 22, 2025 | 38.80 | 39.60 | 38.80 | 39.40 | 39.20 | - | - |
| Jul 21, 2025 | 39.80 | 39.80 | 39.40 | 39.40 | 39.20 | -1.01% | - |
| Jul 18, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.60 | -0.50% | - |