Carnival Corporation & plc (FRA:CVC1)
Germany · Delayed Price · Currency is EUR 25.97
-0.73 (-2.72%)
At close: Sep 22, 2025
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 26.65 | 26.69 | 26.58 | 26.69 | 26.69 | 0.62% | 375 |
| Sep 18, 2025 | 26.55 | 26.74 | 26.53 | 26.53 | 26.53 | 2.02% | 640 |
| Sep 17, 2025 | 26.29 | 26.45 | 26.00 | 26.00 | 26.00 | 0.02% | 2,280 |
| Sep 16, 2025 | 26.57 | 26.61 | 25.80 | 26.00 | 26.00 | -1.72% | 4,018 |
| Sep 15, 2025 | 26.97 | 26.97 | 26.45 | 26.45 | 26.45 | -3.52% | 2,382 |
| Sep 12, 2025 | 27.65 | 27.65 | 27.42 | 27.42 | 27.42 | -0.74% | 1,935 |
| Sep 11, 2025 | 26.79 | 27.67 | 26.66 | 27.62 | 27.62 | 4.15% | 2,203 |
| Sep 10, 2025 | 26.98 | 26.99 | 26.52 | 26.52 | 26.52 | -1.01% | 986 |
| Sep 9, 2025 | 26.82 | 26.89 | 26.73 | 26.79 | 26.79 | -1.25% | 1,190 |
| Sep 8, 2025 | 26.91 | 27.25 | 26.88 | 27.13 | 27.13 | 1.01% | 1,849 |
| Sep 5, 2025 | 27.18 | 27.27 | 26.86 | 26.86 | 26.86 | -1.77% | 626 |
| Sep 4, 2025 | 26.85 | 27.35 | 26.85 | 27.35 | 27.35 | 1.47% | 1,321 |
| Sep 3, 2025 | 26.63 | 27.01 | 26.60 | 26.95 | 26.95 | 1.13% | 792 |
| Sep 2, 2025 | 27.03 | 27.03 | 26.29 | 26.65 | 26.65 | -1.22% | 2,007 |
| Sep 1, 2025 | 27.23 | 27.23 | 26.98 | 26.98 | 26.98 | -1.17% | 1,955 |
| Aug 29, 2025 | 27.74 | 27.76 | 27.30 | 27.30 | 27.30 | -2.48% | 4,380 |
| Aug 28, 2025 | 27.67 | 28.04 | 27.67 | 28.00 | 28.00 | 1.73% | 11,580 |
| Aug 27, 2025 | 27.38 | 27.75 | 27.37 | 27.52 | 27.52 | 1.03% | 6,224 |
| Aug 26, 2025 | 26.77 | 27.31 | 26.53 | 27.24 | 27.24 | 1.83% | 14,193 |
| Aug 25, 2025 | 26.63 | 26.76 | 26.50 | 26.75 | 26.75 | 0.98% | 7,878 |
| Aug 22, 2025 | 25.25 | 26.49 | 25.25 | 26.49 | 26.49 | 5.52% | 5,172 |
| Aug 21, 2025 | 25.09 | 25.26 | 25.04 | 25.11 | 25.11 | 0.04% | 1,325 |
| Aug 20, 2025 | 25.28 | 25.40 | 24.90 | 25.10 | 25.10 | -0.93% | 2,545 |
| Aug 19, 2025 | 25.60 | 25.72 | 25.33 | 25.33 | 25.33 | -1.11% | 2,275 |
| Aug 18, 2025 | 25.24 | 25.62 | 25.20 | 25.62 | 25.62 | 0.65% | 21,934 |
| Aug 15, 2025 | 25.96 | 26.03 | 25.35 | 25.45 | 25.45 | -1.62% | 1,139 |
| Aug 14, 2025 | 26.03 | 26.14 | 25.79 | 25.87 | 25.87 | -0.69% | 4,882 |
| Aug 13, 2025 | 25.34 | 26.05 | 25.31 | 26.05 | 26.05 | 2.90% | 4,885 |
| Aug 12, 2025 | 24.56 | 25.32 | 24.56 | 25.32 | 25.32 | 3.33% | 5,190 |
| Aug 11, 2025 | 24.38 | 24.51 | 24.29 | 24.50 | 24.50 | -1.09% | 5,023 |
| Aug 8, 2025 | 24.87 | 25.05 | 24.69 | 24.77 | 24.77 | -2.35% | 1,652 |
| Aug 7, 2025 | 25.04 | 25.37 | 25.04 | 25.37 | 25.37 | 0.14% | 847 |
| Aug 6, 2025 | 25.34 | 25.47 | 25.33 | 25.33 | 25.33 | 0.52% | 1,095 |
| Aug 5, 2025 | 25.79 | 25.95 | 25.20 | 25.20 | 25.20 | -1.79% | 905 |
| Aug 4, 2025 | 25.16 | 25.66 | 25.16 | 25.66 | 25.66 | 2.64% | 9,110 |
| Aug 1, 2025 | 25.94 | 25.94 | 24.28 | 25.00 | 25.00 | -4.42% | 4,579 |
| Jul 31, 2025 | 26.32 | 27.00 | 26.16 | 26.16 | 26.16 | -0.48% | 26,885 |
| Jul 30, 2025 | 25.69 | 26.49 | 25.68 | 26.28 | 26.28 | 2.08% | 4,400 |
| Jul 29, 2025 | 25.65 | 25.80 | 24.99 | 25.75 | 25.75 | 0.76% | 3,016 |
| Jul 28, 2025 | 25.50 | 25.79 | 25.43 | 25.55 | 25.55 | 0.87% | 6,152 |
| Jul 25, 2025 | 25.44 | 25.44 | 25.04 | 25.33 | 25.33 | -0.24% | 14,640 |
| Jul 24, 2025 | 26.19 | 26.19 | 25.39 | 25.39 | 25.39 | -3.17% | 2,155 |
| Jul 23, 2025 | 25.61 | 26.30 | 25.61 | 26.22 | 26.22 | 4.05% | 8,392 |
| Jul 22, 2025 | 25.70 | 25.73 | 25.20 | 25.20 | 25.20 | -2.00% | 7,535 |