Service Corporation International (FRA:SVC)
Germany · Delayed Price · Currency is EUR 68.78
-0.92 (-1.32%)
At close: Jan 23, 2026
FRA:SVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.12% | - |
| Jan 29, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.51% | - |
| Jan 28, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.15% | - |
| Jan 27, 2026 | 67.72 | 67.72 | 66.82 | 66.82 | 66.82 | -2.71% | 147 |
| Jan 26, 2026 | 68.30 | 68.68 | 68.30 | 68.68 | 68.68 | -0.15% | 305 |
| Jan 23, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -1.32% | - |
| Jan 22, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.03% | - |
| Jan 21, 2026 | 70.08 | 70.08 | 69.68 | 69.68 | 69.68 | -1.97% | 121 |
| Jan 20, 2026 | 70.72 | 71.08 | 70.72 | 71.08 | 71.08 | -0.08% | 550 |
| Jan 19, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.88% | - |
| Jan 16, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 2.14% | - |
| Jan 15, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.03% | - |
| Jan 14, 2026 | 68.38 | 69.02 | 68.38 | 69.02 | 69.02 | -0.26% | 163 |
| Jan 13, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.49% | - |
| Jan 12, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 1.18% | - |
| 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% | - |