Skip to main content
Carnival Corporation & plc (ETR:POH1)
Germany flag Germany · Delayed Price · Currency is EUR
22.40
-0.32 (-1.41%)
Apr 28, 2026, 5:35 PM CET

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.7022.7222.3322.34--1.67%21,860
Apr 27, 202623.0723.1022.5722.7222.720.40%20,305
Apr 24, 202622.8123.1122.5322.6322.63-2.67%35,038
Apr 23, 202622.9323.3022.6423.2523.250.39%34,372
Apr 22, 202623.5423.6023.1023.1623.16-2.28%106,799
Apr 21, 202624.5024.6823.4423.7023.70-2.91%23,118
Apr 20, 202624.2524.5124.1324.4124.41-2.52%40,539
Apr 17, 202623.2025.4023.2025.0425.046.69%99,575
Apr 16, 202624.3524.6523.3123.4723.47-2.90%12,920
Apr 15, 202624.3024.4623.9824.1724.17-0.74%17,940
Apr 14, 202623.3124.3523.3124.3524.355.73%23,056
Apr 13, 202622.9923.1622.8423.0323.03-2.74%13,273
Apr 10, 202623.8224.1623.6523.6823.681.37%10,305
Apr 9, 202623.6823.8223.0723.3623.36-2.10%27,841
Apr 8, 202623.4724.6423.4723.8623.8611.08%77,049
Apr 7, 202622.2522.4821.4621.4821.48-3.72%36,561
Apr 2, 202622.1622.4521.7022.3122.31-2.06%26,774
Apr 1, 202622.9122.9122.3922.7822.785.76%26,335
Mar 31, 202621.0321.8320.9821.5421.540.98%17,884
Mar 30, 202621.1121.5620.8521.3321.331.04%29,382
Mar 27, 202621.8721.9320.9021.1121.11-3.96%147,773
Mar 26, 202621.9422.3021.7421.9821.98-1.08%36,180
Mar 25, 202622.4722.6022.0622.2222.220.73%92,768
Mar 24, 202621.8322.0721.3522.0622.060.64%50,225
Mar 23, 202620.5322.4420.4021.9221.923.74%94,131
Mar 20, 202621.5721.6620.8821.1321.130.86%28,985
Mar 19, 202621.3221.3620.7720.9520.95-2.10%45,002
Mar 18, 202622.0422.2121.3521.4021.40-2.06%24,960
Mar 17, 202621.0421.8720.9821.8521.852.49%36,901
Mar 16, 202620.8621.6420.5621.3221.321.33%17,791
Mar 13, 202620.6921.4820.6121.0421.04-0.85%42,065
Mar 12, 202621.9822.0721.0621.2221.22-4.24%35,712
Mar 11, 202622.4122.8322.1022.1622.16-0.89%35,367
Mar 10, 202622.7822.9921.7822.3622.363.86%79,408
Mar 9, 202621.3621.9220.4121.5321.53-2.93%61,726
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