Carriage Services, Inc. (BST:C57)
Germany
· Delayed Price · Currency is EUR 44.00
+0.60 (1.38%)
At close: Apr 27, 2026
Carriage Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 43.20 | 44.20 | 43.20 | 44.00 | 44.00 | 1.38% | - |
| Apr 24, 2026 | 42.80 | 44.20 | 41.60 | 43.40 | 43.40 | 0.46% | - |
| Apr 23, 2026 | 40.60 | 43.60 | 40.40 | 43.20 | 43.20 | 5.37% | 13 |
| Apr 22, 2026 | 41.00 | 41.20 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Apr 21, 2026 | 41.20 | 41.40 | 40.80 | 41.20 | 41.20 | -0.48% | - |
| Apr 20, 2026 | 40.80 | 41.60 | 40.80 | 41.40 | 41.40 | 0.98% | - |
| Apr 17, 2026 | 40.40 | 41.20 | 40.40 | 41.00 | 41.00 | 1.99% | - |
| Apr 16, 2026 | 39.40 | 40.20 | 39.20 | 40.20 | 40.20 | 2.03% | - |
| Apr 15, 2026 | 40.00 | 40.20 | 39.20 | 39.40 | 39.40 | -1.99% | - |
| Apr 14, 2026 | 40.60 | 40.60 | 39.60 | 40.20 | 40.20 | -1.47% | 122 |
| Apr 13, 2026 | 40.60 | 41.00 | 40.40 | 40.80 | 40.80 | - | - |
| Apr 10, 2026 | 41.20 | 41.20 | 40.00 | 40.80 | 40.80 | -1.45% | - |
| Apr 9, 2026 | 40.40 | 41.60 | 40.00 | 41.40 | 41.40 | 1.97% | 230 |
| Apr 8, 2026 | 40.20 | 40.60 | 39.60 | 40.60 | 40.60 | 2.01% | - |
| Apr 7, 2026 | 39.40 | 39.80 | 38.60 | 39.80 | 39.80 | - | - |
| Apr 2, 2026 | 38.60 | 40.00 | 38.60 | 39.80 | 39.80 | 1.53% | - |
| Apr 1, 2026 | 39.20 | 39.40 | 38.80 | 39.20 | 39.20 | - | - |
| Mar 31, 2026 | 39.20 | 39.20 | 38.40 | 39.20 | 39.20 | 1.03% | - |
| Mar 30, 2026 | 38.60 | 39.00 | 38.20 | 38.80 | 38.80 | 1.57% | - |
| Mar 27, 2026 | 38.60 | 39.00 | 37.80 | 38.20 | 38.20 | -0.52% | - |
| Mar 26, 2026 | 37.60 | 38.80 | 37.20 | 38.40 | 38.40 | 2.13% | - |
| Mar 25, 2026 | 37.00 | 37.80 | 37.00 | 37.60 | 37.60 | 2.17% | - |
| Mar 24, 2026 | 37.00 | 37.20 | 35.80 | 36.80 | 36.80 | - | - |
| Mar 23, 2026 | 35.40 | 37.40 | 35.40 | 36.80 | 36.80 | 3.37% | - |
| Mar 20, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Mar 19, 2026 | 35.80 | 36.40 | 35.60 | 35.80 | 35.80 | - | - |
| Mar 18, 2026 | 36.60 | 36.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Mar 17, 2026 | 36.40 | 37.20 | 36.20 | 36.40 | 36.40 | - | - |
| Mar 16, 2026 | 36.40 | 37.20 | 36.20 | 36.40 | 36.40 | 0.55% | - |
| Mar 13, 2026 | 36.00 | 36.60 | 35.80 | 36.20 | 36.20 | 1.12% | - |
| Mar 12, 2026 | 36.40 | 36.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Mar 11, 2026 | 36.80 | 37.00 | 36.20 | 36.40 | 36.40 | -0.55% | - |
| Mar 10, 2026 | 36.80 | 37.20 | 36.00 | 36.60 | 36.60 | -1.08% | - |
| Mar 9, 2026 | 36.80 | 37.20 | 36.00 | 37.00 | 37.00 | -0.54% | - |
| Mar 6, 2026 | 37.60 | 37.60 | 36.60 | 37.20 | 37.20 | -2.11% | - |
| Mar 5, 2026 | 38.40 | 38.40 | 37.40 | 38.00 | 38.00 | -2.06% | - |
| Mar 4, 2026 | 38.80 | 39.00 | 38.60 | 38.80 | 38.80 | -0.51% | - |
| Mar 3, 2026 | 38.40 | 39.40 | 37.40 | 39.00 | 39.00 | - | - |
| Mar 2, 2026 | 38.60 | 39.00 | 38.40 | 39.00 | 39.00 | - | - |
| Feb 27, 2026 | 37.80 | 39.20 | 37.60 | 39.00 | 39.00 | 2.09% | - |
| Feb 26, 2026 | 37.00 | 39.00 | 36.80 | 38.20 | 38.20 | 2.69% | 40 |
| Feb 25, 2026 | 37.40 | 37.60 | 36.80 | 37.20 | 37.20 | -1.06% | - |
| Feb 24, 2026 | 37.20 | 38.00 | 37.20 | 37.60 | 37.60 | 0.53% | - |
| Feb 23, 2026 | 37.40 | 37.60 | 36.80 | 37.40 | 37.40 | -1.58% | - |
| Feb 20, 2026 | 37.40 | 38.00 | 37.20 | 38.00 | 38.00 | 1.06% | - |
| Feb 19, 2026 | 37.40 | 37.60 | 36.80 | 37.60 | 37.60 | 0.53% | - |
| Feb 18, 2026 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 1.08% | - |
| Feb 17, 2026 | 36.20 | 37.20 | 35.80 | 37.00 | 37.00 | 1.09% | - |
| Feb 16, 2026 | 36.80 | 37.00 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Feb 13, 2026 | 36.20 | 36.80 | 35.80 | 36.20 | 36.20 | - | - |
| Feb 12, 2026 | 37.00 | 37.00 | 36.00 | 36.20 | 36.20 | -2.69% | - |
| Feb 11, 2026 | 36.80 | 37.20 | 36.40 | 37.20 | 37.20 | 0.54% | - |
| Feb 10, 2026 | 36.80 | 37.20 | 36.40 | 37.00 | 37.00 | 0.54% | - |
| Feb 9, 2026 | 37.20 | 37.20 | 36.40 | 36.80 | 36.80 | -1.60% | - |
| Feb 6, 2026 | 37.20 | 37.80 | 36.80 | 37.40 | 37.40 | - | - |
| Feb 5, 2026 | 36.40 | 37.40 | 36.20 | 37.40 | 37.40 | 2.19% | - |
| Feb 4, 2026 | 36.20 | 37.00 | 36.00 | 36.60 | 36.60 | 1.10% | - |
| Feb 3, 2026 | 36.60 | 36.60 | 36.00 | 36.20 | 36.20 | -1.63% | - |
| Feb 2, 2026 | 35.60 | 36.80 | 35.40 | 36.80 | 36.80 | 2.22% | - |
| Jan 30, 2026 | 35.20 | 36.00 | 35.00 | 36.00 | 35.91 | 1.69% | - |
| Jan 29, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.31 | 1.72% | - |
| Jan 28, 2026 | 34.80 | 35.20 | 34.60 | 34.80 | 34.71 | - | - |
| Jan 27, 2026 | 35.80 | 36.00 | 34.80 | 34.80 | 34.71 | -3.33% | - |
| Jan 26, 2026 | 36.00 | 36.60 | 35.60 | 36.00 | 35.91 | - | - |
| Jan 23, 2026 | 36.60 | 36.60 | 36.00 | 36.00 | 35.91 | -1.64% | - |
| Jan 22, 2026 | 36.40 | 36.60 | 36.20 | 36.60 | 36.50 | - | - |
| Jan 21, 2026 | 36.20 | 36.60 | 36.00 | 36.60 | 36.50 | 1.10% | - |
| Jan 20, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.10 | -2.69% | - |
| Jan 19, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 37.10 | -1.59% | - |
| Jan 16, 2026 | 37.60 | 38.00 | 36.80 | 37.80 | 37.70 | - | - |
| Jan 15, 2026 | 37.00 | 38.20 | 37.00 | 37.80 | 37.70 | 1.61% | - |
| Jan 14, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.10 | - | - |
| Jan 13, 2026 | 37.40 | 37.60 | 37.00 | 37.20 | 37.10 | -1.06% | - |
| Jan 12, 2026 | 37.40 | 37.60 | 37.00 | 37.60 | 37.50 | -0.53% | - |
| Jan 9, 2026 | 36.60 | 37.80 | 36.60 | 37.80 | 37.70 | 2.72% | - |
| Jan 8, 2026 | 35.80 | 36.80 | 35.60 | 36.80 | 36.70 | 2.22% | - |
| Jan 7, 2026 | 36.20 | 36.20 | 35.60 | 36.00 | 35.91 | -0.55% | - |
| Jan 6, 2026 | 35.40 | 36.20 | 35.20 | 36.20 | 36.10 | 1.12% | - |
| Jan 5, 2026 | 35.20 | 36.00 | 35.00 | 35.80 | 35.71 | 1.13% | - |
| Jan 2, 2026 | 35.80 | 36.00 | 34.80 | 35.40 | 35.31 | -2.21% | - |
| Dec 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.10 | 1.69% | - |
| Dec 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.51 | -1.66% | - |
| Dec 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.10 | -1.09% | - |
| Dec 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.50 | -0.54% | - |
| Dec 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | 1.10% | - |
| Dec 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.30 | -2.15% | - |
| Dec 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.10 | - | - |
| Dec 16, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.10 | - | - |
| Dec 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.10 | 0.54% | - |
| Dec 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.90 | 3.35% | - |
| Dec 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.71 | - | - |
| Dec 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.71 | -0.56% | - |
| Dec 9, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 35.91 | 1.12% | - |
| Dec 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.51 | -1.11% | - |
| Dec 5, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 35.91 | 1.69% | - |
| Dec 4, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.31 | -1.67% | - |
| Dec 3, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 35.91 | -0.55% | - |
| Dec 2, 2025 | 36.40 | 36.40 | 35.60 | 36.20 | 36.10 | -1.63% | - |
| Dec 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | -0.54% | - |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.90 | 0.54% | 300 |