Carnival Corporation & plc (FRA:CVC1)
Germany · Delayed Price · Currency is EUR 22.76
-0.14 (-0.63%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:CVC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.89 | 23.00 | 22.89 | 23.01 | - | 0.44% | 500 |
| Apr 22, 2026 | 23.87 | 23.87 | 22.91 | 22.91 | 22.91 | -2.28% | 1,212 |
| Apr 21, 2026 | 24.59 | 24.64 | 23.28 | 23.44 | 23.44 | -4.37% | 1,270 |
| Apr 20, 2026 | 24.01 | 24.52 | 24.01 | 24.51 | 24.51 | -2.80% | 1,223 |
| Apr 17, 2026 | 23.26 | 25.40 | 23.26 | 25.22 | 25.22 | 8.64% | 7,305 |
| Apr 16, 2026 | 24.39 | 24.47 | 23.11 | 23.21 | 23.21 | -4.64% | 11,301 |
| Apr 15, 2026 | 24.34 | 24.34 | 24.31 | 24.34 | 24.34 | -0.65% | 620 |
| Apr 14, 2026 | 23.55 | 24.50 | 23.55 | 24.50 | 24.50 | 4.97% | 880 |
| Apr 13, 2026 | 23.19 | 23.34 | 22.86 | 23.34 | 23.34 | -0.53% | 2,811 |
| Apr 10, 2026 | 23.91 | 23.91 | 23.47 | 23.47 | 23.47 | -1.86% | 9,060 |
| Apr 9, 2026 | 23.86 | 23.91 | 23.71 | 23.91 | 23.91 | 0.40% | 150 |
| Apr 8, 2026 | 23.55 | 24.72 | 23.16 | 23.82 | 23.82 | 10.74% | 15,011 |
| Apr 7, 2026 | 22.34 | 22.50 | 21.50 | 21.51 | 21.51 | -3.22% | 3,166 |
| Apr 2, 2026 | 22.26 | 22.36 | 22.22 | 22.22 | 22.22 | -1.81% | 2,097 |
| Apr 1, 2026 | 22.44 | 23.00 | 22.44 | 22.63 | 22.63 | 1.03% | 1,119 |
| Mar 31, 2026 | 21.32 | 22.42 | 21.21 | 22.40 | 22.40 | 7.49% | 1,541 |
| Mar 30, 2026 | 21.03 | 21.19 | 20.84 | 20.84 | 20.84 | -1.21% | 1,359 |
| Mar 27, 2026 | 22.10 | 22.10 | 21.00 | 21.10 | 21.10 | -4.11% | 10,650 |
| Mar 26, 2026 | 22.12 | 22.28 | 21.96 | 22.00 | 22.00 | -1.35% | 2,475 |
| Mar 25, 2026 | 22.34 | 22.55 | 22.30 | 22.30 | 22.30 | 0.79% | 1,030 |
| Mar 24, 2026 | 21.93 | 22.13 | 21.60 | 22.13 | 22.13 | 0.80% | 3,377 |
| Mar 23, 2026 | 21.06 | 22.30 | 20.46 | 21.95 | 21.95 | 5.38% | 9,974 |
| Mar 20, 2026 | 21.70 | 21.70 | 20.83 | 20.83 | 20.83 | -1.51% | 1,423 |
| Mar 19, 2026 | 21.49 | 21.49 | 20.97 | 21.15 | 21.15 | -1.58% | 1,880 |
| Mar 18, 2026 | 22.05 | 22.20 | 21.47 | 21.49 | 21.49 | -2.14% | 1,634 |
| Mar 17, 2026 | 21.34 | 21.96 | 21.06 | 21.96 | 21.96 | 1.20% | 1,642 |
| Mar 16, 2026 | 21.15 | 21.70 | 20.95 | 21.70 | 21.70 | 1.88% | 2,760 |
| Mar 13, 2026 | 21.05 | 21.36 | 20.70 | 21.30 | 21.30 | 0.52% | 3,849 |
| Mar 12, 2026 | 21.99 | 22.10 | 21.00 | 21.19 | 21.19 | -4.81% | 3,381 |
| Mar 11, 2026 | 22.60 | 22.72 | 22.26 | 22.26 | 22.26 | -1.13% | 1,335 |
| Mar 10, 2026 | 22.68 | 23.17 | 21.82 | 22.52 | 22.52 | -0.66% | 8,857 |
| Mar 9, 2026 | 21.35 | 22.69 | 20.36 | 22.67 | 22.67 | 2.72% | 4,319 |
| Mar 6, 2026 | 23.55 | 23.55 | 22.06 | 22.07 | 22.07 | -4.48% | 7,599 |
| Mar 5, 2026 | 24.12 | 24.39 | 23.10 | 23.10 | 23.10 | -4.21% | 2,855 |
| Mar 4, 2026 | 24.20 | 24.82 | 24.12 | 24.12 | 24.12 | -1.51% | 3,247 |
| Mar 3, 2026 | 24.66 | 24.75 | 23.46 | 24.49 | 24.49 | -1.57% | 6,713 |
| Mar 2, 2026 | 24.53 | 25.34 | 23.94 | 24.88 | 24.88 | -6.27% | 16,442 |
| Feb 27, 2026 | 27.46 | 27.46 | 26.50 | 26.54 | 26.54 | -3.30% | 2,902 |
| Feb 26, 2026 | 26.75 | 27.54 | 26.75 | 27.45 | 27.45 | 1.99% | 1,145 |
| Feb 25, 2026 | 26.67 | 26.91 | 26.67 | 26.91 | 26.91 | 0.88% | 1,502 |
| Feb 24, 2026 | 25.78 | 26.68 | 25.78 | 26.68 | 26.68 | 4.59% | 854 |
| Feb 23, 2026 | 26.75 | 27.10 | 25.39 | 25.51 | 25.51 | -6.09% | 4,025 |
| Feb 20, 2026 | 26.89 | 27.16 | 26.81 | 27.16 | 27.16 | 0.04% | 2,870 |
| Feb 19, 2026 | 27.54 | 27.54 | 27.15 | 27.15 | 27.15 | -1.36% | 7,579 |
| Feb 18, 2026 | 27.61 | 28.02 | 27.53 | 27.53 | 27.53 | 2.10% | 2,807 |
| Feb 17, 2026 | 26.62 | 26.96 | 26.62 | 26.96 | 26.96 | 0.90% | 499 |
| Feb 16, 2026 | 26.79 | 26.79 | 26.72 | 26.72 | 26.72 | -0.41% | 674 |
| Feb 13, 2026 | 27.19 | 27.32 | 26.53 | 26.83 | 26.83 | -2.24% | 1,216 |
| Feb 12, 2026 | 27.95 | 27.97 | 27.45 | 27.45 | 27.32 | -1.44% | 650 |
| Feb 11, 2026 | 27.88 | 28.25 | 27.53 | 27.85 | 27.72 | -0.55% | 3,748 |