Skip to main content
logo
Carnival Corporation & plc (ETR:POH1)
Germany flag Germany · Delayed Price · Currency is EUR
27.02
+0.69 (2.62%)
At close: Dec 22, 2025

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202526.0826.5026.0026.30--0.11%57,084
Dec 19, 202522.7426.5021.6826.3326.3316.81%475,884
Dec 18, 202522.3122.6822.3122.5422.540.90%19,721
Dec 17, 202522.3622.7122.2822.3422.34-0.62%19,631
Dec 16, 202522.3722.7222.3322.4822.481.22%26,410
Dec 15, 202521.8322.3421.8122.2122.211.60%44,588
Dec 12, 202521.8422.1121.7621.8621.861.67%15,362
Dec 11, 202520.5021.7120.5021.5021.503.86%134,175
Dec 10, 202520.4220.7420.3620.7020.701.57%19,064
Dec 9, 202520.6420.6420.1320.3820.38-0.73%11,755
Dec 8, 202520.5220.6620.3920.5320.53-0.39%18,798
Dec 5, 202520.5720.7320.5020.6120.611.33%29,329
Dec 4, 202520.6420.8620.3120.3420.34-1.12%38,611
Dec 3, 202520.5420.7120.3220.5720.57-0.44%26,234
Dec 2, 202520.5320.8620.3120.6620.660.78%27,750
Dec 1, 202520.5520.6720.3420.5020.50-1.11%108,817
Nov 28, 202520.9821.0020.4420.7320.73-1.29%127,196
Nov 27, 202520.4821.2820.4521.0021.002.24%151,481
Nov 26, 202520.6120.8020.2720.5420.54-0.24%29,636
Nov 25, 202520.3520.8019.6420.5920.59-2.37%90,132
Nov 24, 202521.0921.2120.9121.0921.092.43%19,178
Nov 21, 202520.1020.5920.0320.5920.590.05%15,657
Nov 20, 202520.8120.9120.4620.5820.58-0.19%23,779
Nov 19, 202520.3820.7520.2920.6220.621.13%29,327
Nov 18, 202519.9720.4119.8520.3920.39-68,073
Nov 17, 202520.6120.6220.2320.3920.39-0.88%10,792
Nov 14, 202520.6020.6419.9420.5720.57-1.86%62,990
Nov 13, 202521.5021.5520.9620.9620.96-1.87%58,331
Nov 12, 202521.1921.7221.0621.3621.361.67%14,434
Nov 11, 202521.0521.1821.0021.0121.01-0.28%10,533
Nov 10, 202521.1521.3920.9821.0721.071.98%36,480
Nov 7, 202520.7020.8820.4420.6620.66-0.14%39,308
Nov 6, 202521.1721.2320.4920.6920.69-3.18%25,340
Nov 5, 202520.8521.4420.8321.3721.372.20%30,907
Nov 4, 202521.9622.0120.7120.9120.91-6.74%43,909
Nov 3, 202522.6322.7022.1022.4222.42-0.36%10,968
Oct 31, 202522.2122.6422.0622.5022.50-0.09%12,064
Oct 30, 202521.9422.5821.6822.5222.522.69%33,983
Oct 29, 202521.8422.1221.6321.9321.930.09%6,988
Oct 28, 202522.7322.7321.6521.9121.91-3.86%52,836
Oct 27, 202523.1123.1322.7522.7922.79-1.68%12,930
Oct 24, 202523.0923.3822.9623.1823.181.40%22,197
Oct 23, 202523.3223.3422.7522.8622.86-1.76%32,922
Oct 22, 202523.2323.6023.1323.2723.271.26%37,395
Oct 21, 202522.3623.1022.2822.9822.982.86%28,504
Oct 20, 202522.0622.4822.0622.3422.343.04%12,208
Oct 17, 202521.8622.0221.4421.6821.68-3.69%40,557
Oct 16, 202522.5022.7022.2822.5122.51-1.19%42,635
Oct 15, 202522.8723.0022.6722.7822.781.11%13,439
Oct 14, 202521.9322.5321.7522.5322.531.40%27,541