Skip to main content
Carnival Corporation & plc (ETR:POH1)
Germany flag Germany · Delayed Price · Currency is EUR
20.61
+0.27 (1.33%)
At close: Dec 5, 2025

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5720.7320.5020.6120.611.33%29,329
Dec 4, 202520.6420.8620.3120.3420.34-1.12%38,611
Dec 3, 202520.5420.7120.3220.5720.57-0.44%26,234
Dec 2, 202520.5320.8620.3120.6620.660.78%27,750
Dec 1, 202520.5520.6720.3420.5020.50-1.11%108,817
Nov 28, 202520.9821.0020.4420.7320.73-1.29%127,196
Nov 27, 202520.4821.2820.4521.0021.002.24%151,481
Nov 26, 202520.6120.8020.2720.5420.54-0.24%29,636
Nov 25, 202520.3520.8019.6420.5920.59-2.37%90,132
Nov 24, 202521.0921.2120.9121.0921.092.43%19,178
Nov 21, 202520.1020.5920.0320.5920.590.05%15,657
Nov 20, 202520.8120.9120.4620.5820.58-0.19%23,779
Nov 19, 202520.3820.7520.2920.6220.621.13%29,327
Nov 18, 202519.9720.4119.8520.3920.39-68,073
Nov 17, 202520.6120.6220.2320.3920.39-0.88%10,792
Nov 14, 202520.6020.6419.9420.5720.57-1.86%62,990
Nov 13, 202521.5021.5520.9620.9620.96-1.87%58,331
Nov 12, 202521.1921.7221.0621.3621.361.67%14,434
Nov 11, 202521.0521.1821.0021.0121.01-0.28%10,533
Nov 10, 202521.1521.3920.9821.0721.071.98%36,480
Nov 7, 202520.7020.8820.4420.6620.66-0.14%39,308
Nov 6, 202521.1721.2320.4920.6920.69-3.18%25,340
Nov 5, 202520.8521.4420.8321.3721.372.20%30,907
Nov 4, 202521.9622.0120.7120.9120.91-6.74%43,909
Nov 3, 202522.6322.7022.1022.4222.42-0.36%10,968
Oct 31, 202522.2122.6422.0622.5022.50-0.09%12,064
Oct 30, 202521.9422.5821.6822.5222.522.69%33,983
Oct 29, 202521.8422.1221.6321.9321.930.09%6,988
Oct 28, 202522.7322.7321.6521.9121.91-3.86%52,836
Oct 27, 202523.1123.1322.7522.7922.79-1.68%12,930
Oct 24, 202523.0923.3822.9623.1823.181.40%22,197
Oct 23, 202523.3223.3422.7522.8622.86-1.76%32,922
Oct 22, 202523.2323.6023.1323.2723.271.26%37,395
Oct 21, 202522.3623.1022.2822.9822.982.86%28,504
Oct 20, 202522.0622.4822.0622.3422.343.04%12,208
Oct 17, 202521.8622.0221.4421.6821.68-3.69%40,557
Oct 16, 202522.5022.7022.2822.5122.51-1.19%42,635
Oct 15, 202522.8723.0022.6722.7822.781.11%13,439
Oct 14, 202521.9322.5321.7522.5322.531.40%27,541
Oct 13, 202522.1722.5022.0822.2222.221.14%27,290
Oct 10, 202522.5722.6821.9721.9721.97-3.56%19,683
Oct 9, 202522.7523.0022.6622.7822.78-0.61%17,700
Oct 8, 202522.5122.9922.4822.9222.922.78%20,040
Oct 7, 202522.7222.9322.3022.3022.30-1.06%16,461
Oct 6, 202522.6122.7222.1622.5422.54-0.57%30,026
Oct 3, 202522.7322.8922.6222.6722.670.49%12,901
Oct 2, 202522.3222.7322.2722.5622.560.80%24,107
Oct 1, 202522.4122.5922.1222.3822.38-1.32%46,427
Sep 30, 202522.8423.3422.5222.6822.680.76%203,187
Sep 29, 202523.8125.1622.4422.5122.51-4.17%142,230
Sep 26, 202523.5823.7423.4123.4923.49-0.59%10,679
Sep 25, 202523.3523.6323.1623.6323.630.55%22,707
Sep 24, 202523.5423.7923.5023.5023.50-3.09%30,564
Sep 23, 202523.8324.4223.8024.2524.251.98%60,983
Sep 22, 202523.6923.8123.4823.7823.780.38%9,019
Sep 19, 202524.1324.3723.4123.6923.69-1.58%14,532
Sep 18, 202523.8824.2223.8824.0724.070.59%10,411
Sep 17, 202523.7323.9823.7323.9323.931.36%24,783
Sep 16, 202524.0724.1023.4623.6123.61-0.30%20,818
Sep 15, 202524.5724.6323.6823.6823.68-4.82%43,690
Sep 12, 202524.9525.1624.7724.8824.88-0.40%58,516
Sep 11, 202524.3424.9924.2524.9824.983.74%32,001
Sep 10, 202524.7224.7424.0124.0824.08-3.06%28,050
Sep 9, 202524.5724.9024.2424.8424.840.81%19,007
Sep 8, 202524.7424.9024.6024.6424.64-0.24%17,726
Sep 5, 202524.9925.1124.4824.7024.70-1.08%16,679
Sep 4, 202524.3624.9724.2624.9724.971.96%44,662
Sep 3, 202524.4924.7224.3224.4924.492.38%66,563
Sep 2, 202524.5924.6423.7523.9223.92-3.28%61,482
Sep 1, 202524.8124.9224.7024.7324.73-0.68%10,644
Aug 29, 202525.1725.3324.8224.9024.90-1.85%24,421
Aug 28, 202525.2325.5025.1725.3725.370.55%21,869
Aug 27, 202524.8325.2824.8325.2325.232.23%107,632
Aug 26, 202524.3424.7124.2824.6824.680.49%82,847
Aug 25, 202523.9824.5623.9624.5624.561.82%51,344
Aug 22, 202523.2924.2123.2424.1224.123.08%32,993
Aug 21, 202523.2123.4022.9423.4023.400.69%20,677
Aug 20, 202523.1823.3722.7823.2423.24-1.57%28,313
Aug 19, 202523.7523.8023.3023.6123.61-0.21%18,361
Aug 18, 202523.1423.6623.1023.6623.661.50%44,161
Aug 15, 202523.8923.9123.3023.3123.31-1.81%26,850
Aug 14, 202523.8023.9523.5723.7423.740.59%37,966
Aug 13, 202523.2523.7123.2523.6023.601.72%36,339
Aug 12, 202522.8623.4422.7623.2023.201.71%19,483
Aug 11, 202522.7022.9722.4922.8122.810.04%38,497
Aug 8, 202522.8523.0022.7522.8022.80-0.57%47,424
Aug 7, 202523.0723.4922.9322.9322.93-0.91%95,525
Aug 6, 202523.3223.4223.0223.1423.140.87%9,510
Aug 5, 202523.7723.8622.9422.9422.94-2.38%22,715
Aug 4, 202523.2223.5623.2223.5023.502.58%37,494
Aug 1, 202523.6823.9022.2622.9122.91-5.17%147,938
Jul 31, 202523.9824.6923.8224.1624.160.75%112,615
Jul 30, 202523.3724.1823.3723.9823.983.18%66,447
Jul 29, 202523.5023.6522.8123.2423.24-0.04%70,944
Jul 28, 202523.5823.5923.1823.2523.250.96%44,624
Jul 25, 202523.1823.2822.9023.0323.03-1.20%29,920
Jul 24, 202523.7223.8023.3123.3123.31-2.02%18,172
Jul 23, 202523.5723.9523.4323.7923.793.21%60,712
Jul 22, 202523.3323.5222.9023.0523.05-1.83%41,400
Jul 21, 202523.3323.6423.3223.4823.482.18%56,990