Service Corporation International (FRA:SVC)
Germany · Delayed Price · Currency is EUR 69.24
+1.44 (2.12%)
At close: Jul 17, 2026
FRA:SVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 2.12% | - |
| Jul 16, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.34% | - |
| Jul 15, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -1.41% | - |
| Jul 14, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 2.80% | - |
| Jul 13, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.50% | - |
| Jul 10, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.24% | - |
| Jul 9, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -2.13% | - |
| Jul 8, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.83% | - |
| Jul 7, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -1.02% | - |
| Jul 6, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.15% | - |
| Jul 3, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 1.84% | - |
| Jul 2, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 1.20% | - |
| Jul 1, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -0.95% | - |
| Jun 30, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 1.09% | - |
| Jun 29, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 3.98% | - |
| Jun 26, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.96% | - |
| Jun 25, 2026 | 65.02 | 65.02 | 64.42 | 64.42 | 64.42 | -0.86% | 42 |
| Jun 24, 2026 | 64.84 | 64.98 | 64.84 | 64.98 | 64.98 | 1.79% | 80 |
| Jun 23, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.95% | - |
| Jun 22, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.16% | - |
| Jun 19, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 0.70% | - |
| Jun 18, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.72% | - |
| Jun 17, 2026 | 64.08 | 64.90 | 63.84 | 64.00 | 64.00 | - | 303 |
| Jun 16, 2026 | 63.76 | 64.00 | 63.76 | 64.00 | 64.00 | -3.21% | 15 |
| Jun 15, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 4.51% | - |
| Jun 12, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.27 | 1.60% | - |
| Jun 11, 2026 | 63.76 | 63.76 | 62.58 | 62.58 | 62.27 | 0.87% | 168 |
| Jun 10, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.74 | 0.58% | - |
| Jun 9, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.38 | 2.25% | - |
| Jun 8, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.03 | 0.37% | - |
| Jun 5, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 59.81 | 1.73% | - |
| Jun 4, 2026 | 59.08 | 59.08 | 59.08 | 59.08 | 58.79 | -3.05% | - |
| Jun 3, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.64 | -1.30% | - |
| Jun 2, 2026 | 62.24 | 62.24 | 61.74 | 61.74 | 61.44 | -1.94% | 160 |
| Jun 1, 2026 | 64.36 | 64.36 | 62.96 | 62.96 | 62.65 | -3.52% | 57 |
| May 29, 2026 | 65.34 | 65.36 | 65.26 | 65.26 | 64.94 | -1.39% | 675 |
| May 28, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 65.86 | 0.12% | - |
| May 27, 2026 | 65.66 | 66.10 | 65.66 | 66.10 | 65.78 | -1.14% | 528 |
| May 26, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.53 | -0.24% | - |
| May 25, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 66.69 | 1.70% | 10 |
| May 22, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.58 | -0.90% | - |
| May 21, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.17 | -0.63% | - |
| May 20, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.59 | -0.74% | - |
| May 19, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.09 | 1.57% | - |
| May 18, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.06 | -1.01% | - |
| May 15, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 66.73 | 1.64% | - |
| May 14, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.66 | -0.06% | - |
| May 13, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 65.70 | 0.58% | - |
| May 12, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.32 | -0.45% | - |
| May 11, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.62 | -1.11% | - |