Skip to main content
Carnival Corporation & plc (ETR:POH1)
Germany flag Germany · Delayed Price · Currency is EUR
21.53
-0.65 (-2.93%)
Mar 9, 2026, 5:35 PM CET

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.3621.5821.2721.47--3.22%7,804
Mar 6, 202623.7023.8122.0522.1822.18-6.57%62,908
Mar 5, 202623.9024.4623.6123.7423.74-3.10%36,624
Mar 4, 202624.3324.7624.0124.5024.502.77%35,622
Mar 3, 202624.2024.2523.4223.8423.84-3.72%65,999
Mar 2, 202624.8525.0423.9024.7624.76-7.61%138,235
Feb 27, 202627.3627.3626.4726.8026.80-2.26%29,079
Feb 26, 202626.7427.8026.6627.4227.422.50%54,548
Feb 25, 202626.5926.8726.3926.7526.750.68%24,951
Feb 24, 202625.9326.6425.5326.5726.573.75%68,648
Feb 23, 202626.7727.3325.3625.6125.61-4.76%50,906
Feb 20, 202627.1427.3026.6226.8926.89-1.43%44,549
Feb 19, 202627.5127.7527.1827.2827.28-2.68%75,191
Feb 18, 202627.5728.0326.8628.0328.031.45%32,907
Feb 17, 202626.8927.6926.6227.6327.633.17%34,325
Feb 16, 202627.2627.4326.7326.7826.78-0.19%30,559
Feb 13, 202627.1727.3326.3026.8326.83-1.87%47,975
Feb 12, 202627.2328.0526.8727.3427.340.40%25,264
Feb 11, 202627.8628.1127.2327.2327.10-2.40%22,992
Feb 10, 202627.3227.9927.0627.9027.771.09%12,827
Feb 9, 202628.3428.5127.5127.6027.47-1.43%35,770
Feb 6, 202626.4628.0026.4128.0027.874.56%49,469
Feb 5, 202627.0327.2926.4126.7826.66-1.33%108,093
Feb 4, 202626.9727.2226.4527.1427.010.04%64,285
Feb 3, 202627.2127.7426.6327.1327.000.86%143,260
Feb 2, 202624.8927.1024.8926.9026.787.82%36,971
Jan 30, 202625.5425.8724.8624.9524.83-1.27%107,181
Jan 29, 202624.0025.6823.6825.2725.155.34%138,460
Jan 28, 202623.8824.1923.7023.9923.880.33%19,594
Jan 27, 202624.1224.1423.6723.9123.80-0.08%34,450
Jan 26, 202623.8924.1823.8323.9323.82-1.16%14,125
Jan 23, 202624.4024.4023.9624.2124.10-1.02%72,330
Jan 22, 202624.4124.6724.3124.4624.351.03%99,961
Jan 21, 202624.0124.2523.8624.2124.100.08%37,031
Jan 20, 202624.0024.2723.6524.1924.08-0.45%75,758
Jan 19, 202624.4924.6524.3024.3024.19-2.68%66,687
Jan 16, 202625.3925.4124.7524.9724.85-1.96%12,512
Jan 15, 202625.9026.2025.4725.4725.35-0.62%10,356
Jan 14, 202626.4226.4925.5825.6325.51-1.65%58,992
Jan 13, 202626.9227.0326.0626.0625.94-2.72%68,559
Jan 12, 202627.1527.2326.7926.7926.67-1.58%78,142
Jan 9, 202627.2427.3326.8727.2227.09-0.55%147,998
Jan 8, 202627.0227.4527.0227.3727.241.82%25,183
Jan 7, 202627.2427.2426.7226.8826.76-3.31%34,807
Jan 6, 202626.8027.8026.4827.8027.675.58%84,067
Jan 5, 202626.2126.5225.9026.3326.210.88%21,691
Jan 2, 202626.1026.3325.8026.1025.980.42%70,779
Dec 30, 202525.9225.9925.8125.9925.871.13%8,801
Dec 29, 202525.7125.7925.5925.7025.58-4.25%38,137
Dec 23, 202526.8827.7426.7126.8426.72-0.67%116,890
Dec 22, 202526.0827.0726.0027.0226.892.62%206,759
Dec 19, 202522.7426.5021.6826.3326.2116.81%475,884
Dec 18, 202522.3122.6822.3122.5422.440.90%19,721
Dec 17, 202522.3622.7122.2822.3422.24-0.62%19,631
Dec 16, 202522.3722.7222.3322.4822.381.22%26,410
Dec 15, 202521.8322.3421.8122.2122.111.60%44,588
Dec 12, 202521.8422.1121.7621.8621.761.67%15,362
Dec 11, 202520.5021.7120.5021.5021.403.86%134,175
Dec 10, 202520.4220.7420.3620.7020.601.57%19,064
Dec 9, 202520.6420.6420.1320.3820.29-0.73%11,755
Dec 8, 202520.5220.6620.3920.5320.43-0.39%18,798
Dec 5, 202520.5720.7320.5020.6120.511.33%29,329
Dec 4, 202520.6420.8620.3120.3420.25-1.12%38,611
Dec 3, 202520.5420.7120.3220.5720.47-0.44%26,234
Dec 2, 202520.5320.8620.3120.6620.560.78%27,750
Dec 1, 202520.5520.6720.3420.5020.40-1.11%108,817
Nov 28, 202520.9821.0020.4420.7320.63-1.29%127,196
Nov 27, 202520.4821.2820.4521.0020.902.24%151,481
Nov 26, 202520.6120.8020.2720.5420.44-0.24%29,636
Nov 25, 202520.3520.8019.6420.5920.49-2.37%90,132
Nov 24, 202521.0921.2120.9121.0920.992.43%19,178
Nov 21, 202520.1020.5920.0320.5920.490.05%15,657
Nov 20, 202520.8120.9120.4620.5820.48-0.19%23,779
Nov 19, 202520.3820.7520.2920.6220.521.13%29,327
Nov 18, 202519.9720.4119.8520.3920.30-68,073
Nov 17, 202520.6120.6220.2320.3920.30-0.88%10,792
Nov 14, 202520.6020.6419.9420.5720.47-1.86%62,990
Nov 13, 202521.5021.5520.9620.9620.86-1.87%58,331
Nov 12, 202521.1921.7221.0621.3621.261.67%14,434
Nov 11, 202521.0521.1821.0021.0120.91-0.28%10,533
Nov 10, 202521.1521.3920.9821.0720.971.98%36,480
Nov 7, 202520.7020.8820.4420.6620.56-0.14%39,308
Nov 6, 202521.1721.2320.4920.6920.59-3.18%25,340
Nov 5, 202520.8521.4420.8321.3721.272.20%30,907
Nov 4, 202521.9622.0120.7120.9120.81-6.74%43,909
Nov 3, 202522.6322.7022.1022.4222.32-0.36%10,968
Oct 31, 202522.2122.6422.0622.5022.40-0.09%12,064
Oct 30, 202521.9422.5821.6822.5222.422.69%33,983
Oct 29, 202521.8422.1221.6321.9321.830.09%6,988
Oct 28, 202522.7322.7321.6521.9121.81-3.86%52,836
Oct 27, 202523.1123.1322.7522.7922.68-1.68%12,930
Oct 24, 202523.0923.3822.9623.1823.071.40%22,197
Oct 23, 202523.3223.3422.7522.8622.75-1.76%32,922
Oct 22, 202523.2323.6023.1323.2723.161.26%37,395
Oct 21, 202522.3623.1022.2822.9822.872.86%28,504
Oct 20, 202522.0622.4822.0622.3422.243.04%12,208
Oct 17, 202521.8622.0221.4421.6821.58-3.69%40,557
Oct 16, 202522.5022.7022.2822.5122.41-1.19%42,635
Oct 15, 202522.8723.0022.6722.7822.671.11%13,439
Oct 14, 202521.9322.5321.7522.5322.431.40%27,541