Carnival Corporation & plc (FRA:CVC1)
Germany
· Delayed Price · Currency is EUR 22.09
-0.03 (-0.14%)
Last updated: Dec 5, 2025, 8:04 AM CET
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.09 | 22.33 | 22.09 | 22.20 | 22.20 | 0.36% | 1,900 |
| Dec 4, 2025 | 22.29 | 22.29 | 21.96 | 22.12 | 22.12 | -0.81% | 1,110 |
| Dec 3, 2025 | 22.18 | 22.32 | 22.18 | 22.30 | 22.30 | -0.13% | 602 |
| Dec 2, 2025 | 22.26 | 22.49 | 22.26 | 22.33 | 22.33 | 0.29% | 2,931 |
| Dec 1, 2025 | 21.94 | 22.27 | 21.90 | 22.27 | 22.27 | -0.27% | 3,231 |
| Nov 28, 2025 | 22.29 | 22.51 | 22.08 | 22.33 | 22.33 | -0.04% | 4,188 |
| Nov 27, 2025 | 21.81 | 22.34 | 21.81 | 22.34 | 22.34 | -0.18% | 3,260 |
| Nov 26, 2025 | 22.16 | 22.45 | 22.16 | 22.38 | 22.38 | -0.38% | 864 |
| Nov 25, 2025 | 21.55 | 22.46 | 21.41 | 22.46 | 22.46 | 4.61% | 1,481 |
| Nov 24, 2025 | 23.21 | 23.27 | 21.47 | 21.47 | 21.47 | -3.11% | 3,075 |
| Nov 21, 2025 | 21.96 | 22.16 | 21.96 | 22.16 | 22.16 | -0.61% | 331 |
| Nov 20, 2025 | 22.85 | 22.85 | 22.30 | 22.30 | 22.30 | -0.78% | 441 |
| Nov 19, 2025 | 22.15 | 22.47 | 22.15 | 22.47 | 22.47 | 1.06% | 2,229 |
| Nov 18, 2025 | 21.62 | 22.42 | 21.59 | 22.24 | 22.24 | 2.35% | 8,272 |
| Nov 17, 2025 | 22.46 | 22.46 | 21.73 | 21.73 | 21.73 | -3.14% | 594 |
| Nov 14, 2025 | 22.37 | 22.49 | 22.13 | 22.43 | 22.43 | -0.27% | 1,870 |
| Nov 13, 2025 | 23.37 | 23.43 | 22.37 | 22.49 | 22.49 | -4.24% | 3,025 |
| Nov 12, 2025 | 23.16 | 23.80 | 23.16 | 23.49 | 23.49 | 1.36% | 1,283 |
| Nov 11, 2025 | 23.07 | 23.23 | 23.07 | 23.17 | 23.17 | -0.34% | 498 |
| Nov 10, 2025 | 23.32 | 23.50 | 23.25 | 23.25 | 23.25 | 1.66% | 5,116 |
| Nov 7, 2025 | 23.00 | 23.03 | 22.62 | 22.87 | 22.87 | -0.15% | 697 |
| Nov 6, 2025 | 23.30 | 23.38 | 22.91 | 22.91 | 22.91 | -2.84% | 2,856 |
| Nov 5, 2025 | 22.82 | 23.76 | 22.82 | 23.58 | 23.58 | 3.67% | 5,794 |
| Nov 4, 2025 | 24.61 | 24.61 | 22.74 | 22.74 | 22.74 | -8.32% | 11,226 |
| Nov 3, 2025 | 24.93 | 25.04 | 24.81 | 24.81 | 24.81 | -0.78% | 875 |
| Oct 31, 2025 | 24.60 | 25.00 | 24.37 | 25.00 | 25.00 | 4.54% | 970 |
| Oct 30, 2025 | 23.95 | 24.02 | 23.92 | 23.92 | 23.92 | -0.83% | 1,850 |
| Oct 29, 2025 | 23.96 | 24.12 | 23.96 | 24.12 | 24.12 | -1.57% | 405 |
| Oct 28, 2025 | 25.17 | 25.19 | 24.50 | 24.50 | 24.50 | -2.14% | 1,300 |
| Oct 27, 2025 | 25.45 | 25.45 | 25.04 | 25.04 | 25.04 | -2.30% | 605 |
| Oct 24, 2025 | 25.39 | 25.72 | 25.36 | 25.63 | 25.63 | 0.53% | 3,127 |
| Oct 23, 2025 | 25.85 | 25.89 | 25.37 | 25.49 | 25.49 | -0.87% | 3,812 |
| Oct 22, 2025 | 25.72 | 26.01 | 25.71 | 25.72 | 25.72 | -0.02% | 2,143 |
| Oct 21, 2025 | 24.86 | 25.72 | 24.70 | 25.72 | 25.72 | 3.75% | 3,112 |
| Oct 20, 2025 | 24.33 | 24.79 | 24.33 | 24.79 | 24.79 | 3.53% | 668 |
| Oct 17, 2025 | 23.86 | 23.99 | 23.57 | 23.95 | 23.95 | -0.54% | 2,006 |
| Oct 16, 2025 | 24.71 | 24.90 | 24.00 | 24.08 | 24.08 | -3.87% | 3,284 |
| Oct 15, 2025 | 24.97 | 25.16 | 24.97 | 25.05 | 25.05 | -0.67% | 1,331 |
| Oct 14, 2025 | 24.02 | 25.22 | 23.91 | 25.22 | 25.22 | 3.96% | 1,119 |
| Oct 13, 2025 | 24.28 | 24.35 | 24.20 | 24.26 | 24.26 | 1.04% | 1,515 |
| Oct 10, 2025 | 24.59 | 24.66 | 24.01 | 24.01 | 24.01 | -3.48% | 700 |
| Oct 9, 2025 | 24.80 | 25.08 | 24.80 | 24.87 | 24.87 | 0.18% | 4,604 |
| Oct 8, 2025 | 24.67 | 25.05 | 24.64 | 24.83 | 24.83 | 2.31% | 769 |
| Oct 7, 2025 | 24.81 | 24.94 | 24.00 | 24.27 | 24.27 | 1.02% | 8,650 |
| Oct 6, 2025 | 24.42 | 24.54 | 24.02 | 24.02 | 24.02 | -2.73% | 3,424 |
| Oct 3, 2025 | 24.65 | 24.78 | 24.65 | 24.70 | 24.70 | 0.69% | 2,425 |
| Oct 2, 2025 | 24.23 | 24.53 | 24.19 | 24.53 | 24.53 | 0.66% | 6,181 |
| Oct 1, 2025 | 24.37 | 24.50 | 24.11 | 24.37 | 24.37 | -1.00% | 4,707 |
| Sep 30, 2025 | 25.07 | 25.31 | 24.61 | 24.61 | 24.61 | -1.36% | 14,431 |
| Sep 29, 2025 | 26.36 | 27.50 | 24.61 | 24.95 | 24.95 | -4.30% | 29,532 |
| Sep 26, 2025 | 26.04 | 26.25 | 26.01 | 26.07 | 26.07 | 0.13% | 1,234 |
| Sep 25, 2025 | 25.86 | 26.04 | 25.50 | 26.04 | 26.04 | 0.66% | 1,725 |
| Sep 24, 2025 | 26.05 | 26.05 | 25.76 | 25.87 | 25.87 | -0.75% | 2,303 |
| Sep 23, 2025 | 25.98 | 26.69 | 25.98 | 26.06 | 26.06 | 0.37% | 2,550 |
| Sep 22, 2025 | 25.96 | 25.97 | 25.93 | 25.97 | 25.97 | -2.72% | 400 |
| Sep 19, 2025 | 26.65 | 26.69 | 26.58 | 26.69 | 26.69 | 0.62% | 375 |
| Sep 18, 2025 | 26.55 | 26.74 | 26.53 | 26.53 | 26.53 | 2.02% | 640 |
| Sep 17, 2025 | 26.29 | 26.45 | 26.00 | 26.00 | 26.00 | 0.02% | 2,280 |
| Sep 16, 2025 | 26.57 | 26.61 | 25.80 | 26.00 | 26.00 | -1.72% | 4,018 |
| Sep 15, 2025 | 26.97 | 26.97 | 26.45 | 26.45 | 26.45 | -3.52% | 2,382 |
| Sep 12, 2025 | 27.65 | 27.65 | 27.42 | 27.42 | 27.42 | -0.74% | 1,935 |
| Sep 11, 2025 | 26.79 | 27.67 | 26.66 | 27.62 | 27.62 | 4.15% | 2,203 |
| Sep 10, 2025 | 26.98 | 26.99 | 26.52 | 26.52 | 26.52 | -1.01% | 986 |
| Sep 9, 2025 | 26.82 | 26.89 | 26.73 | 26.79 | 26.79 | -1.25% | 1,190 |
| Sep 8, 2025 | 26.91 | 27.25 | 26.88 | 27.13 | 27.13 | 1.01% | 1,849 |
| Sep 5, 2025 | 27.18 | 27.27 | 26.86 | 26.86 | 26.86 | -1.77% | 626 |
| Sep 4, 2025 | 26.85 | 27.35 | 26.85 | 27.35 | 27.35 | 1.47% | 1,321 |
| Sep 3, 2025 | 26.63 | 27.01 | 26.60 | 26.95 | 26.95 | 1.13% | 792 |
| Sep 2, 2025 | 27.03 | 27.03 | 26.29 | 26.65 | 26.65 | -1.22% | 2,007 |
| Sep 1, 2025 | 27.23 | 27.23 | 26.98 | 26.98 | 26.98 | -1.17% | 1,955 |
| Aug 29, 2025 | 27.74 | 27.76 | 27.30 | 27.30 | 27.30 | -2.48% | 4,380 |
| Aug 28, 2025 | 27.67 | 28.04 | 27.67 | 28.00 | 28.00 | 1.73% | 11,580 |
| Aug 27, 2025 | 27.38 | 27.75 | 27.37 | 27.52 | 27.52 | 1.03% | 6,224 |
| Aug 26, 2025 | 26.77 | 27.31 | 26.53 | 27.24 | 27.24 | 1.83% | 14,193 |
| Aug 25, 2025 | 26.63 | 26.76 | 26.50 | 26.75 | 26.75 | 0.98% | 7,878 |
| Aug 22, 2025 | 25.25 | 26.49 | 25.25 | 26.49 | 26.49 | 5.52% | 5,172 |
| Aug 21, 2025 | 25.09 | 25.26 | 25.04 | 25.11 | 25.11 | 0.04% | 1,325 |
| Aug 20, 2025 | 25.28 | 25.40 | 24.90 | 25.10 | 25.10 | -0.93% | 2,545 |
| Aug 19, 2025 | 25.60 | 25.72 | 25.33 | 25.33 | 25.33 | -1.11% | 2,275 |
| Aug 18, 2025 | 25.24 | 25.62 | 25.20 | 25.62 | 25.62 | 0.65% | 21,934 |
| Aug 15, 2025 | 25.96 | 26.03 | 25.35 | 25.45 | 25.45 | -1.62% | 1,139 |
| Aug 14, 2025 | 26.03 | 26.14 | 25.79 | 25.87 | 25.87 | -0.69% | 4,882 |
| Aug 13, 2025 | 25.34 | 26.05 | 25.31 | 26.05 | 26.05 | 2.90% | 4,885 |
| Aug 12, 2025 | 24.56 | 25.32 | 24.56 | 25.32 | 25.32 | 3.33% | 5,190 |
| Aug 11, 2025 | 24.38 | 24.51 | 24.29 | 24.50 | 24.50 | -1.09% | 5,023 |
| Aug 8, 2025 | 24.87 | 25.05 | 24.69 | 24.77 | 24.77 | -2.35% | 1,652 |
| Aug 7, 2025 | 25.04 | 25.37 | 25.04 | 25.37 | 25.37 | 0.14% | 847 |
| Aug 6, 2025 | 25.34 | 25.47 | 25.33 | 25.33 | 25.33 | 0.52% | 1,095 |
| Aug 5, 2025 | 25.79 | 25.95 | 25.20 | 25.20 | 25.20 | -1.79% | 905 |
| Aug 4, 2025 | 25.16 | 25.66 | 25.16 | 25.66 | 25.66 | 2.64% | 9,110 |
| Aug 1, 2025 | 25.94 | 25.94 | 24.28 | 25.00 | 25.00 | -4.42% | 4,579 |
| Jul 31, 2025 | 26.32 | 27.00 | 26.16 | 26.16 | 26.16 | -0.48% | 26,885 |
| Jul 30, 2025 | 25.69 | 26.49 | 25.68 | 26.28 | 26.28 | 2.08% | 4,400 |
| Jul 29, 2025 | 25.65 | 25.80 | 24.99 | 25.75 | 25.75 | 0.76% | 3,016 |
| Jul 28, 2025 | 25.50 | 25.79 | 25.43 | 25.55 | 25.55 | 0.87% | 6,152 |
| Jul 25, 2025 | 25.44 | 25.44 | 25.04 | 25.33 | 25.33 | -0.24% | 14,640 |
| Jul 24, 2025 | 26.19 | 26.19 | 25.39 | 25.39 | 25.39 | -3.17% | 2,155 |
| Jul 23, 2025 | 25.61 | 26.30 | 25.61 | 26.22 | 26.22 | 4.05% | 8,392 |
| Jul 22, 2025 | 25.70 | 25.73 | 25.20 | 25.20 | 25.20 | -2.00% | 7,535 |
| Jul 21, 2025 | 25.37 | 25.80 | 25.31 | 25.72 | 25.72 | 1.92% | 6,135 |