Carriage Services, Inc. (BST:C57)
Germany · Delayed Price · Currency is EUR 36.40
+0.20 (0.55%)
At close: Sep 4, 2025
Carriage Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.80 | 36.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Sep 4, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 0.55% | - |
| Sep 3, 2025 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Sep 2, 2025 | 37.20 | 37.40 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Sep 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Aug 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Aug 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 40 |
| Aug 27, 2025 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Aug 26, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Aug 25, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Aug 22, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | 1.04% | - |
| Aug 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Aug 20, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Aug 19, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | 0.51% | - |
| Aug 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Aug 15, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Aug 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Aug 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Aug 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Aug 11, 2025 | 41.00 | 41.80 | 41.00 | 41.40 | 41.40 | -0.48% | 448 |
| Aug 8, 2025 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | 5.58% | - |
| Aug 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Aug 6, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 1.02% | - |
| Aug 5, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | 0.51% | - |
| Aug 4, 2025 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | - | - |
| Aug 1, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.10 | 0.51% | - |
| Jul 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.90 | 0.52% | - |
| Jul 30, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.70 | - | - |
| Jul 29, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.70 | -1.02% | - |
| Jul 28, 2025 | 38.40 | 39.20 | 38.40 | 39.20 | 39.10 | 2.08% | - |
| Jul 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.31 | -1.03% | - |
| Jul 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.70 | - | - |
| Jul 23, 2025 | 39.40 | 39.40 | 38.80 | 38.80 | 38.70 | -1.52% | - |
| Jul 22, 2025 | 38.80 | 39.60 | 38.80 | 39.40 | 39.30 | - | - |
| Jul 21, 2025 | 39.80 | 39.80 | 39.40 | 39.40 | 39.30 | -1.01% | - |
| Jul 18, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.70 | -0.50% | - |
| Jul 17, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 39.90 | - | - |
| Jul 16, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 39.90 | 1.01% | - |
| Jul 15, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.50 | -0.50% | - |
| Jul 14, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | 39.70 | 0.51% | - |
| Jul 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.50 | -1.00% | - |
| Jul 10, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 39.90 | 1.01% | - |
| Jul 9, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.50 | - | - |
| Jul 8, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.50 | 0.51% | - |
| Jul 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.30 | 0.51% | - |
| Jul 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.10 | - | - |
| Jul 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.10 | 1.55% | - |
| Jul 2, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.50 | - | - |
| Jul 1, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.50 | -0.52% | - |
| Jun 30, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.70 | - | - |