Skip to main content
logo
Carnival Corporation & plc (ETR:POH1)
Germany flag Germany · Delayed Price · Currency is EUR
24.70
-0.27 (-1.08%)
Sep 5, 2025, 5:35 PM CET

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202524.3624.9724.2624.9724.971.96%44,662
Sep 3, 202524.4924.7224.3224.4924.492.38%66,563
Sep 2, 202524.5924.6423.7523.9223.92-3.28%61,482
Sep 1, 202524.8124.9224.7024.7324.73-0.68%10,644
Aug 29, 202525.1725.3324.8224.9024.90-1.85%24,421
Aug 28, 202525.2325.5025.1725.3725.370.55%21,869
Aug 27, 202524.8325.2824.8325.2325.232.23%107,632
Aug 26, 202524.3424.7124.2824.6824.680.49%82,847
Aug 25, 202523.9824.5623.9624.5624.561.82%51,344
Aug 22, 202523.2924.2123.2424.1224.123.08%32,993
Aug 21, 202523.2123.4022.9423.4023.400.69%20,677
Aug 20, 202523.1823.3722.7823.2423.24-1.57%28,313
Aug 19, 202523.7523.8023.3023.6123.61-0.21%18,361
Aug 18, 202523.1423.6623.1023.6623.661.50%44,161
Aug 15, 202523.8923.9123.3023.3123.31-1.81%26,850
Aug 14, 202523.8023.9523.5723.7423.740.59%37,966
Aug 13, 202523.2523.7123.2523.6023.601.72%36,339
Aug 12, 202522.8623.4422.7623.2023.201.71%19,483
Aug 11, 202522.7022.9722.4922.8122.810.04%38,497
Aug 8, 202522.8523.0022.7522.8022.80-0.57%47,424
Aug 7, 202523.0723.4922.9322.9322.93-0.91%95,525
Aug 6, 202523.3223.4223.0223.1423.140.87%9,510
Aug 5, 202523.7723.8622.9422.9422.94-2.38%22,715
Aug 4, 202523.2223.5623.2223.5023.502.58%37,494
Aug 1, 202523.6823.9022.2622.9122.91-5.17%147,938
Jul 31, 202523.9824.6923.8224.1624.160.75%112,615
Jul 30, 202523.3724.1823.3723.9823.983.18%66,447
Jul 29, 202523.5023.6522.8123.2423.24-0.04%70,944
Jul 28, 202523.5823.5923.1823.2523.250.96%44,624
Jul 25, 202523.1823.2822.9023.0323.03-1.20%29,920
Jul 24, 202523.7223.8023.3123.3123.31-2.02%18,172
Jul 23, 202523.5723.9523.4323.7923.793.21%60,712
Jul 22, 202523.3323.5222.9023.0523.05-1.83%41,400
Jul 21, 202523.3323.6423.3223.4823.482.18%56,990
Jul 18, 202523.2223.3722.9822.9822.980.39%72,462
Jul 17, 202522.9723.2322.8222.8922.891.06%80,969
Jul 16, 202522.6123.3222.6122.6522.65-0.61%67,782
Jul 15, 202522.9023.1222.5022.7922.79-0.09%52,122
Jul 14, 202522.3222.9222.3022.8122.811.06%45,119
Jul 11, 202522.7922.8722.5122.5722.57-1.70%57,992
Jul 10, 202522.4822.9622.2922.9622.961.37%69,351
Jul 9, 202522.4322.8022.4322.6522.650.22%46,440
Jul 8, 202522.7923.1322.4922.6022.60-1.70%101,634
Jul 7, 202522.8623.4422.8022.9922.990.48%110,285
Jul 4, 202522.8122.9422.7422.8822.88-0.74%147,445
Jul 3, 202522.4823.1322.4823.0523.051.99%64,310
Jul 2, 202522.0722.6822.0422.6022.603.06%81,326
Jul 1, 202521.5522.1621.4521.9321.932.81%84,536
Jun 30, 202521.0021.4520.9921.3321.332.30%61,957
Jun 27, 202520.3420.8520.3420.8520.853.83%55,679