Service Corporation International (FRA:SVC)
Germany · Delayed Price · Currency is EUR 66.54
+0.66 (1.00%)
At close: Jan 6, 2026
FRA:SVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.68% | - |
| Jan 8, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.21% | - |
| Jan 7, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.80% | - |
| Jan 6, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 1.00% | - |
| Jan 5, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -0.60% | - |
| Jan 2, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.30% | - |
| Dec 30, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 0.03% | - |
| Dec 29, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -0.90% | 30 |
| Dec 23, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 0.18% | - |
| Dec 22, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 0.09% | - |
| Dec 19, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -0.21% | - |
| Dec 18, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.24% | - |
| Dec 17, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 0.60% | - |
| Dec 16, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -1.13% | - |
| Dec 15, 2025 | 66.70 | 67.14 | 66.70 | 67.14 | 67.14 | -0.36% | 54 |
| Dec 12, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.09 | 2.59% | - |
| Dec 11, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.40 | -0.48% | - |
| Dec 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.72 | -0.06% | - |
| Dec 9, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 65.76 | 1.82% | - |
| Dec 8, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.58 | -0.34% | - |
| Dec 5, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 64.80 | -0.70% | - |
| Dec 4, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.26 | -1.77% | - |
| Dec 3, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.43 | -1.30% | - |
| Dec 2, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.31 | -0.79% | - |
| Dec 1, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 67.85 | 0.15% | - |
| Nov 28, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 67.75 | 0.09% | - |
| Nov 27, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.69 | 0.86% | - |
| Nov 26, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.11 | 0.03% | - |
| Nov 25, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.09 | -2.57% | - |
| Nov 24, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 68.86 | 0.09% | - |
| Nov 21, 2025 | 67.84 | 69.10 | 67.84 | 69.10 | 68.80 | 1.14% | 7 |
| Nov 20, 2025 | 68.56 | 68.56 | 68.32 | 68.32 | 68.03 | -0.32% | 126 |
| Nov 19, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.25 | 1.12% | - |
| Nov 18, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.49 | -0.96% | - |
| Nov 17, 2025 | 68.46 | 68.46 | 68.44 | 68.44 | 68.15 | -0.03% | - |
| Nov 14, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.17 | -0.84% | - |
| Nov 13, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 68.74 | -0.63% | - |
| Nov 12, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.18 | 0.43% | - |
| Nov 11, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 68.88 | -0.49% | - |
| Nov 10, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.22 | 0.23% | - |
| Nov 7, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.06 | -1.87% | - |
| Nov 6, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.38 | -0.23% | - |
| Nov 5, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.54 | 0.94% | - |
| Nov 4, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 69.88 | -2.74% | - |
| Nov 3, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 71.85 | -0.08% | - |
| Oct 31, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 71.91 | 4.45% | - |
| Oct 30, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 68.84 | -0.20% | - |
| Oct 29, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 68.98 | -1.37% | - |
| Oct 28, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 69.94 | -0.17% | - |
| Oct 27, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.06 | 0.72% | - |