Carriage Services, Inc. (BST:C57)
Germany · Delayed Price · Currency is EUR 42.60
-0.20 (-0.47%)
At close: Apr 29, 2026
BST:C57 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Apr 28, 2026 | 43.80 | 44.20 | 42.80 | 42.80 | 42.80 | -2.73% | 50 |
| 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% | - |