Service Corporation International (FRA:SVC)
Germany
· Delayed Price · Currency is EUR 65.54
-1.18 (-1.77%)
At close: Dec 4, 2025
FRA:SVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -1.77% | - |
| Dec 3, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -1.30% | - |
| Dec 2, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.79% | - |
| Dec 1, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.15% | - |
| Nov 28, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.09% | - |
| Nov 27, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.86% | - |
| Nov 26, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.03% | - |
| Nov 25, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -2.57% | - |
| Nov 24, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.09% | - |
| Nov 21, 2025 | 67.84 | 69.10 | 67.84 | 69.10 | 69.10 | 1.14% | 7 |
| Nov 20, 2025 | 68.56 | 68.56 | 68.32 | 68.32 | 68.32 | -0.32% | 126 |
| Nov 19, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 1.12% | - |
| Nov 18, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -0.96% | - |
| Nov 17, 2025 | 68.46 | 68.46 | 68.44 | 68.44 | 68.44 | -0.03% | - |
| Nov 14, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.84% | - |
| Nov 13, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -0.63% | - |
| Nov 12, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.43% | - |
| Nov 11, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.49% | - |
| Nov 10, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.23% | - |
| Nov 7, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -1.87% | - |
| Nov 6, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -0.23% | - |
| Nov 5, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 0.94% | - |
| Nov 4, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -2.74% | - |
| Nov 3, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -0.08% | - |
| Oct 31, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 4.45% | - |
| Oct 30, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.20% | - |
| Oct 29, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -1.37% | - |
| Oct 28, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -0.17% | - |
| Oct 27, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 0.72% | - |
| Oct 24, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -1.13% | - |
| Oct 23, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.65% | - |
| Oct 22, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 1.46% | - |
| Oct 21, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.37% | - |
| Oct 20, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 1.74% | - |
| Oct 17, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -1.62% | - |
| Oct 16, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.09% | - |
| Oct 15, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 0.49% | - |
| Oct 14, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 0.26% | - |
| Oct 13, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.58% | - |
| Oct 10, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -1.31% | - |
| Oct 9, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -1.24% | - |
| Oct 8, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -0.14% | - |
| Oct 7, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -0.22% | - |
| Oct 6, 2025 | 71.42 | 71.50 | 71.42 | 71.50 | 71.50 | 0.99% | 79 |
| Oct 3, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.71% | - |
| Oct 2, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.28% | - |
| Oct 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.56% | - |
| Sep 30, 2025 | 70.78 | 70.90 | 70.78 | 70.90 | 70.90 | 1.52% | 100 |
| Sep 29, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 1.16% | - |
| Sep 26, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.26% | - |
| Sep 25, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.12% | - |
| Sep 24, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.43% | - |
| Sep 23, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 1.62% | - |
| Sep 22, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -0.35% | - |
| Sep 19, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 1.16% | - |
| Sep 18, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.45% | - |
| Sep 17, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.47% | - |
| Sep 16, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -0.65% | - |
| Sep 15, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -1.34% | - |
| Sep 12, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.55 | 3.24% | - |
| Sep 11, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.40 | -1.51% | - |
| Sep 10, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.41 | 1.23% | - |
| Sep 9, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.59 | 0.97% | - |
| Sep 8, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 65.96 | -1.37% | - |
| Sep 5, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 66.87 | 0.60% | - |
| Sep 4, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.48 | -0.15% | - |
| Sep 3, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.57 | -0.30% | - |
| Sep 2, 2025 | 67.58 | 67.60 | 67.04 | 67.04 | 66.77 | -0.59% | 120 |
| Sep 1, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.17 | -0.03% | - |
| Aug 29, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.19 | -1.29% | - |
| Aug 28, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.07 | 0.06% | - |
| Aug 27, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.03 | -0.93% | - |
| Aug 26, 2025 | 68.48 | 68.94 | 68.48 | 68.94 | 68.67 | -0.69% | 60 |
| Aug 25, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.14 | -0.72% | - |
| Aug 22, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.64 | 0.87% | - |
| Aug 21, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.04 | -1.03% | - |
| Aug 20, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 69.76 | 0.20% | - |
| Aug 19, 2025 | 69.08 | 69.90 | 69.08 | 69.90 | 69.62 | 1.72% | 12 |
| Aug 18, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.45 | -0.41% | - |
| Aug 15, 2025 | 69.32 | 69.32 | 69.00 | 69.00 | 68.73 | -0.26% | 14 |
| Aug 14, 2025 | 69.92 | 69.92 | 69.18 | 69.18 | 68.91 | 0.29% | 14 |
| Aug 13, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.71 | - | - |
| Aug 12, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.71 | 0.26% | - |
| Aug 11, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.53 | 1.24% | - |
| Aug 8, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.69 | 0.50% | - |
| Aug 7, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.35 | -0.35% | - |
| Aug 6, 2025 | 67.84 | 67.86 | 67.84 | 67.86 | 67.59 | 0.12% | - |
| Aug 5, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.51 | 1.01% | - |
| Aug 4, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 66.83 | 0.90% | - |
| Aug 1, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.24 | -0.30% | - |
| Jul 31, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.44 | 1.43% | - |
| Jul 30, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.50 | 0.21% | - |
| Jul 29, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.36 | 1.39% | - |
| Jul 28, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.46 | - | - |
| Jul 25, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.46 | -0.49% | - |
| Jul 24, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 64.78 | -2.14% | - |
| Jul 23, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.20 | 0.76% | - |
| Jul 22, 2025 | 65.72 | 65.96 | 65.72 | 65.96 | 65.70 | -3.99% | 87 |
| Jul 21, 2025 | 68.50 | 68.80 | 68.50 | 68.70 | 68.43 | -0.26% | 388 |
| Jul 18, 2025 | 68.68 | 68.88 | 68.68 | 68.88 | 68.61 | 0.58% | 28 |