Carnival Corporation & plc (FRA:CVC1)
Germany flag Germany · Delayed Price · Currency is EUR
25.49
-0.23 (-0.87%)
At close: Oct 23, 2025

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202525.8525.8925.3725.4925.49-0.87%3,812
Oct 22, 202525.7226.0125.7125.7225.72-0.02%2,143
Oct 21, 202524.8625.7224.7025.7225.723.75%3,112
Oct 20, 202524.3324.7924.3324.7924.793.53%668
Oct 17, 202523.8623.9923.5723.9523.95-0.54%2,006
Oct 16, 202524.7124.9024.0024.0824.08-3.87%3,284
Oct 15, 202524.9725.1624.9725.0525.05-0.67%1,331
Oct 14, 202524.0225.2223.9125.2225.223.96%1,119
Oct 13, 202524.2824.3524.2024.2624.261.04%1,515
Oct 10, 202524.5924.6624.0124.0124.01-3.48%700
Oct 9, 202524.8025.0824.8024.8724.870.18%4,604
Oct 8, 202524.6725.0524.6424.8324.832.31%769
Oct 7, 202524.8124.9424.0024.2724.271.02%8,650
Oct 6, 202524.4224.5424.0224.0224.02-2.73%3,424
Oct 3, 202524.6524.7824.6524.7024.700.69%2,425
Oct 2, 202524.2324.5324.1924.5324.530.66%6,181
Oct 1, 202524.3724.5024.1124.3724.37-1.00%4,707
Sep 30, 202525.0725.3124.6124.6124.61-1.36%14,431
Sep 29, 202526.3627.5024.6124.9524.95-4.30%29,532
Sep 26, 202526.0426.2526.0126.0726.070.13%1,234
Sep 25, 202525.8626.0425.5026.0426.040.66%15,556
Sep 24, 202526.0526.0525.7625.8725.87-0.75%2,303
Sep 23, 202525.9826.6925.9826.0626.060.37%2,550
Sep 22, 202525.9625.9725.9325.9725.97-2.72%400
Sep 19, 202526.6526.6926.5826.6926.690.62%375
Sep 18, 202526.5526.7426.5326.5326.532.02%640
Sep 17, 202526.2926.4526.0026.0026.000.02%2,280
Sep 16, 202526.5726.6125.8026.0026.00-1.72%4,018
Sep 15, 202526.9726.9726.4526.4526.45-3.52%2,382
Sep 12, 202527.6527.6527.4227.4227.42-0.74%1,935
Sep 11, 202526.7927.6726.6627.6227.624.15%2,203
Sep 10, 202526.9826.9926.5226.5226.52-1.01%986
Sep 9, 202526.8226.8926.7326.7926.79-1.25%1,190
Sep 8, 202526.9127.2526.8827.1327.131.01%1,849
Sep 5, 202527.1827.2726.8626.8626.86-1.77%626
Sep 4, 202526.8527.3526.8527.3527.351.47%1,321
Sep 3, 202526.6327.0126.6026.9526.951.13%792
Sep 2, 202527.0327.0326.2926.6526.65-1.22%2,007
Sep 1, 202527.2327.2326.9826.9826.98-1.17%1,955
Aug 29, 202527.7427.7627.3027.3027.30-2.48%44,025
Aug 28, 202527.6728.0427.6728.0028.001.73%11,580
Aug 27, 202527.3827.7527.3727.5227.521.03%6,224
Aug 26, 202526.7727.3126.5327.2427.241.83%14,193
Aug 25, 202526.6326.7626.5026.7526.750.98%7,878
Aug 22, 202525.2526.4925.2526.4926.495.52%5,172
Aug 21, 202525.0925.2625.0425.1125.110.04%1,325
Aug 20, 202525.2825.4024.9025.1025.10-0.93%2,545
Aug 19, 202525.6025.7225.3325.3325.33-1.11%2,275
Aug 18, 202525.2425.6225.2025.6225.620.65%21,934
Aug 15, 202525.9626.0325.3525.4525.45-1.62%1,139