Carriage Services, Inc. (BST:C57)
Germany · Delayed Price · Currency is EUR 30.00
-0.20 (-0.66%)
At close: Oct 8, 2026
BST:C57 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 29.80 | 30.00 | 29.40 | 30.00 | 30.00 | - | - |
| Oct 8, 2026 | 30.00 | 30.20 | 29.40 | 30.00 | 30.00 | -0.66% | - |
| Oct 7, 2026 | 29.00 | 30.20 | 28.80 | 30.20 | 30.20 | 4.14% | - |
| Oct 6, 2026 | 28.60 | 29.00 | 28.20 | 29.00 | 29.00 | 0.69% | - |
| Oct 5, 2026 | 28.60 | 29.00 | 28.20 | 28.80 | 28.80 | 1.41% | - |
| Oct 2, 2026 | 28.20 | 28.60 | 27.60 | 28.40 | 28.40 | 0.71% | - |
| Oct 1, 2026 | 28.20 | 29.20 | 28.00 | 28.20 | 28.20 | 2.92% | - |
| Sep 30, 2026 | 27.20 | 27.60 | 26.80 | 27.40 | 27.40 | 0.74% | - |
| Sep 29, 2026 | 27.40 | 27.80 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Sep 28, 2026 | 27.80 | 27.80 | 27.00 | 27.40 | 27.40 | -2.84% | - |
| Sep 25, 2026 | 28.00 | 28.20 | 27.40 | 28.20 | 28.20 | 1.44% | - |
| Sep 24, 2026 | 27.60 | 28.00 | 27.20 | 27.80 | 27.80 | 0.72% | - |
| Sep 23, 2026 | 27.80 | 27.80 | 26.80 | 27.60 | 27.60 | 1.47% | - |
| Sep 22, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 1.49% | - |
| Sep 21, 2026 | 26.40 | 26.80 | 26.20 | 26.80 | 26.80 | 1.52% | - |
| 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% | - |