Carnival Corporation & plc (FRA:CVC1)
Germany · Delayed Price · Currency is EUR 22.33
-0.01 (-0.04%)
At close: Nov 28, 2025
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 22.37 | 22.49 | 22.13 | 22.43 | 22.43 | -0.27% | 1,870 |
| Nov 13, 2025 | 23.37 | 23.43 | 22.37 | 22.49 | 22.49 | -4.24% | 3,025 |
| Nov 12, 2025 | 23.16 | 23.80 | 23.16 | 23.49 | 23.49 | 1.36% | 1,283 |
| Nov 11, 2025 | 23.07 | 23.23 | 23.07 | 23.17 | 23.17 | -0.34% | 498 |
| Nov 10, 2025 | 23.32 | 23.50 | 23.25 | 23.25 | 23.25 | 1.66% | 5,116 |
| Nov 7, 2025 | 23.00 | 23.03 | 22.62 | 22.87 | 22.87 | -0.15% | 697 |
| Nov 6, 2025 | 23.30 | 23.38 | 22.91 | 22.91 | 22.91 | -2.84% | 2,856 |
| Nov 5, 2025 | 22.82 | 23.76 | 22.82 | 23.58 | 23.58 | 3.67% | 5,794 |
| Nov 4, 2025 | 24.61 | 24.61 | 22.74 | 22.74 | 22.74 | -8.32% | 11,226 |
| Nov 3, 2025 | 24.93 | 25.04 | 24.81 | 24.81 | 24.81 | -0.78% | 875 |
| Oct 31, 2025 | 24.60 | 25.00 | 24.37 | 25.00 | 25.00 | 4.54% | 970 |
| Oct 30, 2025 | 23.95 | 24.02 | 23.92 | 23.92 | 23.92 | -0.83% | 1,850 |
| Oct 29, 2025 | 23.96 | 24.12 | 23.96 | 24.12 | 24.12 | -1.57% | 405 |
| Oct 28, 2025 | 25.17 | 25.19 | 24.50 | 24.50 | 24.50 | -2.14% | 1,300 |
| Oct 27, 2025 | 25.45 | 25.45 | 25.04 | 25.04 | 25.04 | -2.30% | 605 |
| Oct 24, 2025 | 25.39 | 25.72 | 25.36 | 25.63 | 25.63 | 0.53% | 3,127 |
| Oct 23, 2025 | 25.85 | 25.89 | 25.37 | 25.49 | 25.49 | -0.87% | 3,812 |
| Oct 22, 2025 | 25.72 | 26.01 | 25.71 | 25.72 | 25.72 | -0.02% | 2,143 |
| Oct 21, 2025 | 24.86 | 25.72 | 24.70 | 25.72 | 25.72 | 3.75% | 3,112 |
| Oct 20, 2025 | 24.33 | 24.79 | 24.33 | 24.79 | 24.79 | 3.53% | 668 |
| Oct 17, 2025 | 23.86 | 23.99 | 23.57 | 23.95 | 23.95 | -0.54% | 2,006 |
| Oct 16, 2025 | 24.71 | 24.90 | 24.00 | 24.08 | 24.08 | -3.87% | 3,284 |
| Oct 15, 2025 | 24.97 | 25.16 | 24.97 | 25.05 | 25.05 | -0.67% | 1,331 |
| Oct 14, 2025 | 24.02 | 25.22 | 23.91 | 25.22 | 25.22 | 3.96% | 1,119 |
| Oct 13, 2025 | 24.28 | 24.35 | 24.20 | 24.26 | 24.26 | 1.04% | 1,515 |
| Oct 10, 2025 | 24.59 | 24.66 | 24.01 | 24.01 | 24.01 | -3.48% | 700 |
| Oct 9, 2025 | 24.80 | 25.08 | 24.80 | 24.87 | 24.87 | 0.18% | 4,604 |
| Oct 8, 2025 | 24.67 | 25.05 | 24.64 | 24.83 | 24.83 | 2.31% | 769 |
| Oct 7, 2025 | 24.81 | 24.94 | 24.00 | 24.27 | 24.27 | 1.02% | 8,650 |
| Oct 6, 2025 | 24.42 | 24.54 | 24.02 | 24.02 | 24.02 | -2.73% | 3,424 |
| Oct 3, 2025 | 24.65 | 24.78 | 24.65 | 24.70 | 24.70 | 0.69% | 2,425 |
| Oct 2, 2025 | 24.23 | 24.53 | 24.19 | 24.53 | 24.53 | 0.66% | 6,181 |
| Oct 1, 2025 | 24.37 | 24.50 | 24.11 | 24.37 | 24.37 | -1.00% | 4,707 |
| Sep 30, 2025 | 25.07 | 25.31 | 24.61 | 24.61 | 24.61 | -1.36% | 14,431 |
| Sep 29, 2025 | 26.36 | 27.50 | 24.61 | 24.95 | 24.95 | -4.30% | 29,532 |
| Sep 26, 2025 | 26.04 | 26.25 | 26.01 | 26.07 | 26.07 | 0.13% | 1,234 |
| Sep 25, 2025 | 25.86 | 26.04 | 25.50 | 26.04 | 26.04 | 0.66% | 1,725 |
| Sep 24, 2025 | 26.05 | 26.05 | 25.76 | 25.87 | 25.87 | -0.75% | 2,303 |
| Sep 23, 2025 | 25.98 | 26.69 | 25.98 | 26.06 | 26.06 | 0.37% | 2,550 |
| Sep 22, 2025 | 25.96 | 25.97 | 25.93 | 25.97 | 25.97 | -2.72% | 400 |