Carnival Corporation & plc (FRA:CVC1)
Germany · Delayed Price · Currency is EUR 23.73
+0.05 (0.19%)
At close: Dec 12, 2025
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |