Carriage Services, Inc. (BST:C57)
Germany · Delayed Price · Currency is EUR 26.60
-0.20 (-0.75%)
At close: Sep 18, 2026
BST:C57 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.80 | 26.80 | 26.20 | 26.40 | 26.40 | -1.49% | - |
| Sep 17, 2026 | 27.80 | 28.00 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Sep 16, 2026 | 27.80 | 28.00 | 27.60 | 27.80 | 27.80 | - | - |
| Sep 15, 2026 | 28.20 | 28.40 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 14, 2026 | 28.00 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | - |
| Sep 11, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | - |
| Sep 10, 2026 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | - | - |
| Sep 9, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Sep 8, 2026 | 28.80 | 29.00 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Sep 7, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Sep 4, 2026 | 29.00 | 29.20 | 28.60 | 29.00 | 29.00 | - | - |
| Sep 3, 2026 | 28.60 | 29.20 | 28.40 | 29.00 | 29.00 | 0.69% | - |
| Sep 2, 2026 | 28.40 | 29.00 | 28.40 | 28.80 | 28.80 | 0.70% | - |
| Sep 1, 2026 | 28.80 | 29.20 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Aug 31, 2026 | 29.20 | 29.20 | 28.80 | 29.00 | 29.00 | -1.36% | - |
| 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% | - |