Carriage Services, Inc. (BST:C57)
Germany · Delayed Price · Currency is EUR 29.40
0.00 (0.00%)
At close: Aug 28, 2026
BST:C57 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 29.20 | 29.60 | 29.20 | 29.40 | 29.40 | - | - |
| Aug 27, 2026 | 29.60 | 29.60 | 29.20 | 29.40 | 29.40 | -1.34% | - |
| Aug 26, 2026 | 29.60 | 30.00 | 29.20 | 29.80 | 29.80 | 0.68% | - |
| Aug 25, 2026 | 29.40 | 29.60 | 29.00 | 29.60 | 29.60 | 0.68% | - |
| Aug 24, 2026 | 29.20 | 29.80 | 29.20 | 29.40 | 29.40 | - | - |
| Aug 21, 2026 | 29.40 | 29.80 | 29.20 | 29.40 | 29.40 | - | - |
| Aug 20, 2026 | 29.40 | 29.60 | 29.00 | 29.40 | 29.40 | - | - |
| Aug 19, 2026 | 29.40 | 29.60 | 29.20 | 29.40 | 29.40 | -0.68% | - |
| Aug 18, 2026 | 29.80 | 30.40 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Aug 17, 2026 | 31.20 | 31.20 | 30.00 | 30.00 | 30.00 | -4.46% | - |
| Aug 14, 2026 | 30.00 | 31.40 | 30.00 | 31.40 | 31.40 | 5.37% | - |
| Aug 13, 2026 | 29.00 | 30.60 | 29.00 | 29.80 | 29.80 | 1.36% | - |
| Aug 12, 2026 | 29.00 | 29.60 | 28.40 | 29.40 | 29.40 | 0.68% | - |
| Aug 11, 2026 | 29.40 | 29.60 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Aug 10, 2026 | 30.80 | 30.80 | 29.60 | 29.60 | 29.60 | -4.52% | - |
| Aug 7, 2026 | 32.00 | 32.00 | 30.40 | 31.00 | 31.00 | -12.92% | - |
| Aug 6, 2026 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | - | - |
| Aug 5, 2026 | 35.00 | 35.60 | 34.60 | 35.60 | 35.60 | 2.30% | - |
| Aug 4, 2026 | 35.20 | 35.40 | 34.60 | 34.80 | 34.80 | -1.14% | - |
| Aug 3, 2026 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | 1.43% | - |
| Jul 31, 2026 | 34.80 | 35.00 | 34.20 | 34.80 | 34.70 | 0.58% | - |
| Jul 30, 2026 | 35.40 | 35.40 | 34.60 | 34.60 | 34.50 | -2.26% | - |
| Jul 29, 2026 | 35.60 | 35.60 | 35.20 | 35.40 | 35.30 | -0.56% | - |
| Jul 28, 2026 | 35.00 | 36.20 | 35.00 | 35.60 | 35.50 | 1.14% | - |
| Jul 27, 2026 | 34.20 | 35.20 | 33.40 | 35.20 | 35.10 | 3.53% | - |
| Jul 24, 2026 | 33.00 | 34.20 | 32.40 | 34.00 | 33.90 | 3.03% | - |
| Jul 23, 2026 | 32.20 | 33.40 | 31.80 | 33.00 | 32.91 | 2.48% | - |
| Jul 22, 2026 | 31.80 | 32.40 | 31.60 | 32.20 | 32.11 | - | - |
| Jul 21, 2026 | 32.40 | 32.40 | 31.60 | 32.20 | 32.11 | -0.62% | - |
| Jul 20, 2026 | 32.60 | 32.80 | 32.40 | 32.40 | 32.31 | -1.22% | - |
| Jul 17, 2026 | 33.40 | 34.00 | 32.80 | 32.80 | 32.71 | -2.96% | - |
| Jul 16, 2026 | 33.00 | 34.20 | 32.80 | 33.80 | 33.71 | 2.42% | - |
| Jul 15, 2026 | 33.20 | 33.80 | 33.00 | 33.00 | 32.91 | -1.79% | - |
| Jul 14, 2026 | 34.40 | 34.60 | 33.60 | 33.60 | 33.51 | -2.33% | - |
| Jul 13, 2026 | 32.80 | 34.80 | 32.80 | 34.40 | 34.30 | 3.61% | - |
| Jul 10, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.11 | - | - |
| Jul 9, 2026 | 33.40 | 33.40 | 33.00 | 33.20 | 33.11 | -1.78% | - |
| Jul 8, 2026 | 33.80 | 34.00 | 33.40 | 33.80 | 33.71 | -0.59% | - |
| Jul 7, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 33.90 | 1.80% | - |
| Jul 6, 2026 | 34.00 | 34.00 | 33.20 | 33.40 | 33.31 | -1.18% | - |
| Jul 3, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.71 | -0.59% | - |
| Jul 2, 2026 | 33.60 | 34.00 | 33.00 | 34.00 | 33.90 | 0.59% | - |
| Jul 1, 2026 | 33.20 | 34.20 | 33.20 | 33.80 | 33.71 | 1.20% | - |
| Jun 30, 2026 | 33.60 | 33.80 | 33.00 | 33.40 | 33.31 | -0.60% | 10 |
| Jun 29, 2026 | 34.20 | 34.20 | 33.40 | 33.60 | 33.51 | -1.18% | - |
| Jun 26, 2026 | 32.60 | 34.00 | 32.40 | 34.00 | 33.90 | 3.66% | - |
| Jun 25, 2026 | 33.80 | 33.80 | 32.60 | 32.80 | 32.71 | -3.53% | - |
| Jun 24, 2026 | 34.40 | 34.60 | 33.80 | 34.00 | 33.90 | -1.16% | - |
| Jun 23, 2026 | 33.20 | 34.40 | 33.00 | 34.40 | 34.30 | 2.99% | - |
| Jun 22, 2026 | 33.20 | 33.40 | 32.80 | 33.40 | 33.31 | 1.21% | - |