Carnival Corporation & plc (FRA:CVC1)
Germany · Delayed Price · Currency is EUR 23.93
-0.07 (-0.29%)
Last updated: Jan 28, 2026, 12:30 PM CET
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.77 | 25.89 | 25.01 | 25.01 | 25.01 | -3.08% | 1,849 |
| Jan 29, 2026 | 23.95 | 25.82 | 23.85 | 25.81 | 25.81 | 6.63% | 2,868 |
| Jan 28, 2026 | 23.87 | 24.30 | 23.79 | 24.20 | 24.20 | 0.83% | 3,755 |
| Jan 27, 2026 | 24.20 | 24.20 | 23.97 | 24.00 | 24.00 | -0.21% | 44 |
| Jan 26, 2026 | 23.98 | 24.05 | 23.88 | 24.05 | 24.05 | -0.76% | 342 |
| Jan 23, 2026 | 24.25 | 24.33 | 24.24 | 24.24 | 24.24 | -1.14% | 4,750 |
| Jan 22, 2026 | 24.28 | 24.64 | 24.28 | 24.52 | 24.52 | 0.74% | 4,965 |
| Jan 21, 2026 | 24.03 | 24.34 | 24.00 | 24.34 | 24.34 | -0.45% | 4,234 |
| Jan 20, 2026 | 24.34 | 24.45 | 23.86 | 24.45 | 24.45 | -0.39% | 377 |
| Jan 19, 2026 | 24.44 | 24.59 | 24.39 | 24.54 | 24.54 | -1.96% | 1,607 |
| Jan 16, 2026 | 25.41 | 25.42 | 24.98 | 25.03 | 25.03 | -1.34% | 3,117 |
| Jan 15, 2026 | 25.82 | 26.29 | 25.37 | 25.37 | 25.37 | -0.41% | 2,844 |
| Jan 14, 2026 | 26.43 | 26.46 | 25.45 | 25.48 | 25.48 | -2.00% | 15,114 |
| Jan 13, 2026 | 27.10 | 27.18 | 26.00 | 26.00 | 26.00 | -3.40% | 1,748 |
| Jan 12, 2026 | 27.27 | 27.37 | 26.91 | 26.91 | 26.91 | -2.31% | 4,600 |
| Jan 9, 2026 | 27.15 | 27.55 | 27.14 | 27.55 | 27.55 | 1.21% | 4,485 |
| Jan 8, 2026 | 27.30 | 27.60 | 27.18 | 27.22 | 27.22 | -0.38% | 1,926 |
| Jan 7, 2026 | 27.55 | 27.69 | 26.98 | 27.32 | 27.32 | -1.14% | 4,586 |
| Jan 6, 2026 | 26.77 | 28.00 | 26.72 | 27.64 | 27.64 | 2.41% | 2,637 |
| Jan 5, 2026 | 26.39 | 27.01 | 26.26 | 26.99 | 26.99 | 1.75% | 7,328 |
| Jan 2, 2026 | 26.09 | 26.52 | 25.96 | 26.52 | 26.52 | 1.80% | 1,135 |
| Dec 30, 2025 | 25.95 | 26.13 | 25.95 | 26.05 | 26.05 | 0.19% | 1,592 |
| Dec 29, 2025 | 25.62 | 26.00 | 25.62 | 26.00 | 26.00 | -3.38% | 16,998 |
| Dec 23, 2025 | 27.23 | 27.87 | 26.91 | 26.91 | 26.91 | -1.61% | 4,941 |
| Dec 22, 2025 | 26.69 | 27.35 | 26.41 | 27.35 | 27.35 | 3.93% | 12,615 |
| Dec 19, 2025 | 24.12 | 26.50 | 23.79 | 26.32 | 26.32 | 8.78% | 7,433 |
| Dec 18, 2025 | 23.89 | 24.19 | 23.89 | 24.19 | 24.19 | -0.25% | 1,070 |
| Dec 17, 2025 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | 0.73% | 800 |
| Dec 16, 2025 | 24.17 | 24.40 | 24.08 | 24.08 | 24.08 | -1.29% | 5,000 |
| Dec 15, 2025 | 23.77 | 24.39 | 23.69 | 24.39 | 24.39 | 2.78% | 1,600 |
| Dec 12, 2025 | 23.68 | 23.84 | 23.68 | 23.73 | 23.73 | 0.19% | 4,952 |
| Dec 11, 2025 | 22.29 | 23.69 | 22.23 | 23.69 | 23.69 | 6.12% | 1,600 |
| Dec 10, 2025 | 21.90 | 22.32 | 21.90 | 22.32 | 22.32 | 0.97% | 220 |
| Dec 9, 2025 | 22.31 | 22.31 | 21.91 | 22.11 | 22.11 | -1.40% | 539 |
| Dec 8, 2025 | 22.30 | 22.42 | 22.01 | 22.42 | 22.42 | 0.99% | 4,220 |
| Dec 5, 2025 | 22.09 | 22.33 | 22.09 | 22.20 | 22.20 | 0.36% | 1,900 |
| Dec 4, 2025 | 22.29 | 22.29 | 21.96 | 22.12 | 22.12 | -0.81% | 1,110 |
| Dec 3, 2025 | 22.18 | 22.32 | 22.18 | 22.30 | 22.30 | -0.13% | 602 |
| Dec 2, 2025 | 22.26 | 22.49 | 22.26 | 22.33 | 22.33 | 0.29% | 2,931 |
| Dec 1, 2025 | 21.94 | 22.27 | 21.90 | 22.27 | 22.27 | -0.27% | 3,231 |
| Nov 28, 2025 | 22.29 | 22.51 | 22.08 | 22.33 | 22.33 | -0.04% | 4,188 |
| Nov 27, 2025 | 21.81 | 22.34 | 21.81 | 22.34 | 22.34 | -0.18% | 3,260 |
| Nov 26, 2025 | 22.16 | 22.45 | 22.16 | 22.38 | 22.38 | -0.38% | 864 |
| Nov 25, 2025 | 21.55 | 22.46 | 21.41 | 22.46 | 22.46 | 4.61% | 1,481 |
| Nov 24, 2025 | 23.21 | 23.27 | 21.47 | 21.47 | 21.47 | -3.11% | 3,075 |
| Nov 21, 2025 | 21.96 | 22.16 | 21.96 | 22.16 | 22.16 | -0.61% | 331 |
| Nov 20, 2025 | 22.85 | 22.85 | 22.30 | 22.30 | 22.30 | -0.78% | 441 |
| Nov 19, 2025 | 22.15 | 22.47 | 22.15 | 22.47 | 22.47 | 1.06% | 2,229 |
| Nov 18, 2025 | 21.62 | 22.42 | 21.59 | 22.24 | 22.24 | 2.35% | 8,272 |
| Nov 17, 2025 | 22.46 | 22.46 | 21.73 | 21.73 | 21.73 | -3.14% | 594 |