Skip to main content
logo
Carnival Corporation & plc (ETR:POH1)
Germany flag Germany · Delayed Price · Currency is EUR
24.00
-0.76 (-3.07%)
Mar 3, 2026, 9:34 AM CET

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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