Skip to main content
Carnival Corporation & plc (FRA:POH1)
Germany flag Germany · Delayed Price · Currency is EUR
20.61
+0.15 (0.73%)
Last updated: Dec 5, 2025, 4:28 PM CET

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202520.4620.4620.4620.4620.460.20%-
Dec 3, 202520.4120.6620.4120.4220.420.05%1,270
Dec 2, 202520.5820.5820.4120.4120.41-0.29%-
Dec 1, 202520.3820.4720.3820.4720.470.29%25
Nov 28, 202520.9120.9120.4120.4120.41-1.88%10
Nov 27, 202520.1220.8020.1220.8020.803.33%100
Nov 26, 202520.5820.5820.1320.1320.13-0.40%440
Nov 25, 202519.7720.7619.7720.2120.212.61%360
Nov 24, 202520.7821.1419.7019.7019.70-4.86%386
Nov 21, 202519.8720.7019.4720.7020.704.55%270
Nov 20, 202520.5920.5919.8019.8019.80-2.70%-
Nov 19, 202520.1820.3920.1820.3520.351.04%500
Nov 18, 202519.8920.1719.8920.1420.141.54%108
Nov 17, 202520.3620.3619.8219.8419.84-2.77%460
Nov 14, 202520.5120.5320.3220.4020.40-0.87%6,992
Nov 13, 202521.1921.5520.5820.5820.58-3.29%50
Nov 12, 202520.9521.2920.9521.2821.282.01%200
Nov 11, 202520.9820.9820.8620.8620.86-0.48%-
Nov 10, 202520.7021.1920.6020.9620.961.55%1,600
Nov 7, 202520.4420.7420.4420.6420.641.18%1
Nov 6, 202521.1021.1020.4020.4020.40-2.67%-
Nov 5, 202520.7120.9620.7120.9620.96-0.14%20
Nov 4, 202522.0822.0820.9920.9920.99-5.32%770
Nov 3, 202522.4922.6822.1722.1722.17-0.40%100
Oct 31, 202522.1922.2622.1922.2622.261.23%-
Oct 30, 202521.6721.9921.6721.9921.992.14%2,640
Oct 29, 202521.7021.8821.5321.5321.53-0.78%504
Oct 28, 202522.6322.6321.7021.7021.70-3.94%-
Oct 27, 202522.9522.9522.5922.5922.59-0.70%37
Oct 24, 202522.8322.8322.7522.7522.75-1.09%-
Oct 23, 202523.3423.3422.7823.0023.00-1.12%6,900
Oct 22, 202523.0823.5123.0823.2623.261.66%500
Oct 21, 202522.2622.8822.2622.8822.883.11%1,000
Oct 20, 202521.8322.1921.8322.1922.191.79%-
Oct 17, 202521.8721.8721.3821.8021.800.14%3,425
Oct 16, 202522.4722.4721.7721.7721.77-2.64%-
Oct 15, 202522.6322.6322.3622.3622.36-0.71%-
Oct 14, 202521.9922.5221.8022.5222.522.09%431
Oct 13, 202522.0922.2222.0622.0622.061.10%610
Oct 10, 202522.3722.4921.5021.8221.82-1.98%200
Oct 9, 202522.7222.7222.2622.2622.26-1.63%-
Oct 8, 202522.4322.6322.4122.6322.631.62%150
Oct 7, 202522.8422.8422.0722.2722.27-2.11%150
Oct 6, 202522.4722.7522.4722.7522.751.56%1,585
Oct 3, 202522.6322.7122.4022.4022.40-0.71%470
Oct 2, 202522.1722.6122.1722.5622.561.81%2,422
Oct 1, 202522.3022.4222.1622.1622.16-1.20%1,270
Sep 30, 202522.5522.5522.4322.4322.43-0.58%-
Sep 29, 202523.5624.3022.5622.5622.56-4.61%705
Sep 26, 202523.3823.6523.3823.6523.651.11%65
Sep 25, 202523.4623.4623.3623.3923.39-1.10%200
Sep 24, 202523.5723.8023.5723.6523.650.64%300
Sep 23, 202523.4923.8723.4923.5023.50-0.09%251
Sep 22, 202523.8823.9623.5023.5223.520.73%1,372
Sep 19, 202524.0524.0523.3523.3523.35-2.26%-
Sep 18, 202523.8124.1123.8123.8923.890.17%171
Sep 17, 202523.3523.8523.3523.8523.852.10%400
Sep 16, 202523.8923.8922.9923.3623.36-2.01%210
Sep 15, 202524.7124.7123.8423.8423.84-1.73%640
Sep 12, 202524.8225.2124.2624.2624.26-2.37%1,502
Sep 11, 202524.3524.8924.2724.8524.850.69%5,000
Sep 10, 202524.6924.6924.4024.6824.680.90%250
Sep 9, 202524.3524.6324.3524.4624.460.20%749
Sep 8, 202524.5024.5024.4124.4124.41-2.52%148
Sep 5, 202524.8725.0424.8725.0425.041.09%370
Sep 4, 202524.3224.7724.3224.7724.770.90%500
Sep 3, 202524.0224.6024.0224.5524.552.51%15,000
Sep 2, 202524.5424.5423.9523.9523.95-2.09%300
Sep 1, 202524.6924.8024.4624.4624.460.16%55
Aug 29, 202525.1825.1824.4224.4224.42-3.10%5,654
Aug 28, 202525.0225.5425.0225.2025.200.76%2,100
Aug 27, 202524.7625.1324.7625.0125.011.26%923
Aug 26, 202524.3424.7024.2624.7024.701.23%707
Aug 25, 202524.0524.4024.0524.4024.400.74%900
Aug 22, 202523.1324.2223.1324.2224.225.17%520
Aug 21, 202522.9423.0322.9423.0323.030.30%-
Aug 20, 202523.2923.2922.9622.9622.96-1.16%-
Aug 19, 202523.5723.6423.2323.2323.23-1.36%650
Aug 18, 202523.1723.5523.1723.5523.551.99%2,147
Aug 15, 202523.7123.8523.0923.0923.09-2.04%950
Aug 14, 202523.5823.5823.4723.5723.57-0.46%150
Aug 13, 202523.2623.6823.2623.6823.682.38%5,351
Aug 12, 202522.6623.3022.6623.1323.132.85%1,480
Aug 11, 202522.6222.6722.4922.4922.49-0.53%2,421
Aug 8, 202522.8922.8922.6122.6122.61-0.62%52
Aug 7, 202522.8523.3622.7522.7522.75-0.09%4,400
Aug 6, 202523.0923.0922.7722.7722.77-0.61%53
Aug 5, 202523.4923.8722.9122.9122.91-1.80%101
Aug 4, 202522.9523.4222.9523.3323.334.57%862
Aug 1, 202523.5623.5622.3122.3122.31-5.43%300
Jul 31, 202524.0124.5023.5923.5923.59-0.76%15,632
Jul 30, 202523.2624.0623.2623.7723.772.50%120
Jul 29, 202523.3423.5623.0023.1923.19-0.09%770
Jul 28, 202523.0023.4823.0023.2123.211.49%955
Jul 25, 202522.8323.2122.8322.8722.870.18%990
Jul 24, 202523.6623.8122.8322.8322.83-2.89%1,016
Jul 23, 202523.2223.7623.2223.5123.512.08%340
Jul 22, 202523.0523.4923.0323.0323.03-0.13%165
Jul 21, 202522.8923.6022.8923.0623.060.30%4,279
Jul 18, 202522.9723.3022.9722.9922.990.52%616