Carnival Corporation & plc (ETR:POH1)
Germany · Delayed Price · Currency is EUR 20.55
-0.18 (-0.87%)
Dec 1, 2025, 9:04 AM CET
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.98 | 21.00 | 20.44 | 20.73 | 20.73 | -1.29% | 127,196 |
| Nov 27, 2025 | 20.48 | 21.28 | 20.45 | 21.00 | 21.00 | 2.24% | 151,481 |
| Nov 26, 2025 | 20.61 | 20.80 | 20.27 | 20.54 | 20.54 | -0.24% | 29,636 |
| Nov 25, 2025 | 20.35 | 20.80 | 19.64 | 20.59 | 20.59 | -2.37% | 90,132 |
| Nov 24, 2025 | 21.09 | 21.21 | 20.91 | 21.09 | 21.09 | 2.43% | 19,178 |
| Nov 21, 2025 | 20.10 | 20.59 | 20.03 | 20.59 | 20.59 | 0.05% | 15,657 |
| Nov 20, 2025 | 20.81 | 20.91 | 20.46 | 20.58 | 20.58 | -0.19% | 23,779 |
| Nov 19, 2025 | 20.38 | 20.75 | 20.29 | 20.62 | 20.62 | 1.13% | 29,327 |
| Nov 18, 2025 | 19.97 | 20.41 | 19.85 | 20.39 | 20.39 | - | 68,073 |
| Nov 17, 2025 | 20.61 | 20.62 | 20.23 | 20.39 | 20.39 | -0.88% | 10,792 |
| Nov 14, 2025 | 20.60 | 20.64 | 19.94 | 20.57 | 20.57 | -1.86% | 62,990 |
| Nov 13, 2025 | 21.50 | 21.55 | 20.96 | 20.96 | 20.96 | -1.87% | 58,331 |
| Nov 12, 2025 | 21.19 | 21.72 | 21.06 | 21.36 | 21.36 | 1.67% | 14,434 |
| Nov 11, 2025 | 21.05 | 21.18 | 21.00 | 21.01 | 21.01 | -0.28% | 10,533 |
| Nov 10, 2025 | 21.15 | 21.39 | 20.98 | 21.07 | 21.07 | 1.98% | 36,480 |
| Nov 7, 2025 | 20.70 | 20.88 | 20.44 | 20.66 | 20.66 | -0.14% | 39,308 |
| Nov 6, 2025 | 21.17 | 21.23 | 20.49 | 20.69 | 20.69 | -3.18% | 25,340 |
| Nov 5, 2025 | 20.85 | 21.44 | 20.83 | 21.37 | 21.37 | 2.20% | 30,907 |
| Nov 4, 2025 | 21.96 | 22.01 | 20.71 | 20.91 | 20.91 | -6.74% | 43,909 |
| Nov 3, 2025 | 22.63 | 22.70 | 22.10 | 22.42 | 22.42 | -0.36% | 10,968 |
| Oct 31, 2025 | 22.21 | 22.64 | 22.06 | 22.50 | 22.50 | -0.09% | 12,064 |
| Oct 30, 2025 | 21.94 | 22.58 | 21.68 | 22.52 | 22.52 | 2.69% | 33,983 |
| Oct 29, 2025 | 21.84 | 22.12 | 21.63 | 21.93 | 21.93 | 0.09% | 6,988 |
| Oct 28, 2025 | 22.73 | 22.73 | 21.65 | 21.91 | 21.91 | -3.86% | 52,836 |
| Oct 27, 2025 | 23.11 | 23.13 | 22.75 | 22.79 | 22.79 | -1.68% | 12,930 |
| Oct 24, 2025 | 23.09 | 23.38 | 22.96 | 23.18 | 23.18 | 1.40% | 22,197 |
| Oct 23, 2025 | 23.32 | 23.34 | 22.75 | 22.86 | 22.86 | -1.76% | 32,922 |
| Oct 22, 2025 | 23.23 | 23.60 | 23.13 | 23.27 | 23.27 | 1.26% | 37,395 |
| Oct 21, 2025 | 22.36 | 23.10 | 22.28 | 22.98 | 22.98 | 2.86% | 28,504 |
| Oct 20, 2025 | 22.06 | 22.48 | 22.06 | 22.34 | 22.34 | 3.04% | 12,208 |
| Oct 17, 2025 | 21.86 | 22.02 | 21.44 | 21.68 | 21.68 | -3.69% | 40,557 |
| Oct 16, 2025 | 22.50 | 22.70 | 22.28 | 22.51 | 22.51 | -1.19% | 42,635 |
| Oct 15, 2025 | 22.87 | 23.00 | 22.67 | 22.78 | 22.78 | 1.11% | 13,439 |
| Oct 14, 2025 | 21.93 | 22.53 | 21.75 | 22.53 | 22.53 | 1.40% | 27,541 |
| Oct 13, 2025 | 22.17 | 22.50 | 22.08 | 22.22 | 22.22 | 1.14% | 27,290 |
| Oct 10, 2025 | 22.57 | 22.68 | 21.97 | 21.97 | 21.97 | -3.56% | 19,683 |
| Oct 9, 2025 | 22.75 | 23.00 | 22.66 | 22.78 | 22.78 | -0.61% | 17,700 |
| Oct 8, 2025 | 22.51 | 22.99 | 22.48 | 22.92 | 22.92 | 2.78% | 20,040 |
| Oct 7, 2025 | 22.72 | 22.93 | 22.30 | 22.30 | 22.30 | -1.06% | 16,461 |
| Oct 6, 2025 | 22.61 | 22.72 | 22.16 | 22.54 | 22.54 | -0.57% | 30,026 |
| Oct 3, 2025 | 22.73 | 22.89 | 22.62 | 22.67 | 22.67 | 0.49% | 12,901 |
| Oct 2, 2025 | 22.32 | 22.73 | 22.27 | 22.56 | 22.56 | 0.80% | 24,107 |
| Oct 1, 2025 | 22.41 | 22.59 | 22.12 | 22.38 | 22.38 | -1.32% | 46,427 |
| Sep 30, 2025 | 22.84 | 23.34 | 22.52 | 22.68 | 22.68 | 0.76% | 203,187 |
| Sep 29, 2025 | 23.81 | 25.16 | 22.44 | 22.51 | 22.51 | -4.17% | 142,230 |
| Sep 26, 2025 | 23.58 | 23.74 | 23.41 | 23.49 | 23.49 | -0.59% | 10,679 |
| Sep 25, 2025 | 23.35 | 23.63 | 23.16 | 23.63 | 23.63 | 0.55% | 22,707 |
| Sep 24, 2025 | 23.54 | 23.79 | 23.50 | 23.50 | 23.50 | -3.09% | 30,564 |
| Sep 23, 2025 | 23.83 | 24.42 | 23.80 | 24.25 | 24.25 | 1.98% | 60,983 |
| Sep 22, 2025 | 23.69 | 23.81 | 23.48 | 23.78 | 23.78 | 0.38% | 9,019 |