Service Corporation International (FRA:SVC)
Germany · Delayed Price · Currency is EUR 71.84
-1.20 (-1.64%)
At close: Oct 22, 2026
FRA:SVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 3.59% | - |
| Oct 22, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -1.64% | - |
| Oct 21, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 1.78% | - |
| Oct 20, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -0.94% | - |
| Oct 19, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.84% | - |
| Oct 16, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 1.70% | - |
| Oct 15, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 2.02% | - |
| Oct 14, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.17% | - |
| Oct 13, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 1.26% | - |
| Oct 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.53% | - |
| Oct 9, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.47% | - |
| Oct 8, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.23% | - |
| Oct 7, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 1.45% | - |
| Oct 6, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -1.57% | - |
| Oct 5, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 1.30% | - |
| Oct 2, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 1.10% | - |
| Oct 1, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.74% | - |
| Sep 30, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.18% | - |
| Sep 29, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.73% | - |
| Sep 28, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.09% | - |
| Sep 25, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.12% | - |
| Sep 24, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.06% | - |
| Sep 23, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.13% | - |
| Sep 22, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -0.24% | - |
| Sep 21, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -1.57% | - |
| Sep 18, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -2.25% | - |
| Sep 17, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.20% | - |
| Sep 16, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.26% | - |
| Sep 15, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -0.89% | - |
| Sep 14, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.57 | 3.35% | - |
| Sep 11, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.28 | 0.32% | - |
| Sep 10, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.06 | -1.56% | - |
| Sep 9, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.13 | -0.66% | - |
| Sep 8, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.59 | -0.85% | - |
| Sep 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.19 | -0.68% | - |
| Sep 4, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.67 | 1.81% | - |
| Sep 3, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.41 | -1.33% | - |
| Sep 2, 2026 | 70.12 | 70.66 | 70.12 | 70.66 | 70.35 | -0.25% | 2 |
| Sep 1, 2026 | 70.14 | 70.84 | 70.14 | 70.84 | 70.53 | -1.25% | 10 |
| Aug 31, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.42 | 0.36% | - |
| Aug 28, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.17 | -2.19% | - |
| Aug 27, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 72.76 | 1.19% | - |
| Aug 26, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 71.90 | 0.17% | - |
| Aug 25, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 71.78 | 1.41% | - |
| Aug 24, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 70.79 | 0.06% | - |
| Aug 21, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 70.75 | 0.03% | - |
| Aug 20, 2026 | 71.10 | 71.10 | 71.02 | 71.04 | 70.73 | 0.25% | 180 |
| Aug 19, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.55 | -0.37% | - |
| Aug 18, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 70.81 | -1.85% | - |
| Aug 17, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 72.14 | 0.98% | - |