Carnival Corporation & plc (FRA:POH1)
Germany · Delayed Price · Currency is EUR 22.61
-0.14 (-0.62%)
At close: Aug 8, 2025, 10:00 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 22.66 | 23.30 | 22.66 | 23.13 | - | 2.85% | 1,480 |
| Aug 11, 2025 | 22.62 | 22.67 | 22.49 | 22.49 | - | -0.53% | 2,421 |
| Aug 8, 2025 | 22.89 | 22.89 | 22.61 | 22.61 | - | -0.62% | 52 |
| Aug 7, 2025 | 22.85 | 23.36 | 22.75 | 22.75 | - | -0.09% | 4,400 |
| Aug 6, 2025 | 23.09 | 23.09 | 22.77 | 22.77 | - | -0.61% | 53 |
| Aug 5, 2025 | 23.49 | 23.87 | 22.91 | 22.91 | - | -1.80% | 101 |
| Aug 4, 2025 | 22.95 | 23.42 | 22.95 | 23.33 | - | 4.57% | 862 |
| Aug 1, 2025 | 23.56 | 23.56 | 22.31 | 22.31 | - | -5.43% | 300 |
| Jul 31, 2025 | 24.01 | 24.50 | 23.59 | 23.59 | - | -0.76% | 15,632 |
| Jul 30, 2025 | 23.26 | 24.06 | 23.26 | 23.77 | - | 2.50% | 120 |
| Jul 29, 2025 | 23.34 | 23.56 | 23.00 | 23.19 | - | -0.09% | 770 |
| Jul 28, 2025 | 23.00 | 23.48 | 23.00 | 23.21 | - | 1.49% | 955 |
| Jul 25, 2025 | 22.83 | 23.21 | 22.83 | 22.87 | - | 0.18% | 990 |
| Jul 24, 2025 | 23.66 | 23.81 | 22.83 | 22.83 | - | -2.89% | 1,016 |
| Jul 23, 2025 | 23.22 | 23.76 | 23.22 | 23.51 | - | 2.08% | 340 |
| Jul 22, 2025 | 23.05 | 23.49 | 23.03 | 23.03 | - | -0.13% | 165 |
| Jul 21, 2025 | 22.89 | 23.60 | 22.89 | 23.06 | - | 0.30% | 4,279 |
| Jul 18, 2025 | 22.97 | 23.30 | 22.97 | 22.99 | - | 0.52% | 616 |
| Jul 17, 2025 | 22.68 | 23.14 | 22.68 | 22.87 | - | 0.26% | 889 |
| Jul 16, 2025 | 22.50 | 23.17 | 22.36 | 22.81 | - | 1.15% | 3,219 |
| Jul 15, 2025 | 22.76 | 23.03 | 22.55 | 22.55 | - | -0.22% | 1,930 |
| Jul 14, 2025 | 22.10 | 22.99 | 22.10 | 22.60 | - | 1.66% | 730 |
| Jul 11, 2025 | 22.52 | 22.66 | 22.23 | 22.23 | - | -1.85% | 1,158 |
| Jul 10, 2025 | 22.20 | 22.79 | 22.20 | 22.65 | - | 2.17% | 1,912 |
| Jul 9, 2025 | 22.41 | 23.00 | 22.17 | 22.17 | - | -0.40% | 3,933 |
| Jul 8, 2025 | 22.67 | 23.08 | 22.26 | 22.26 | - | -1.59% | 181 |
| Jul 7, 2025 | 22.63 | 23.05 | 22.62 | 22.62 | - | 0.18% | 3,143 |
| Jul 4, 2025 | 22.64 | 22.85 | 22.58 | 22.58 | - | -0.79% | 500 |
| Jul 3, 2025 | 22.48 | 23.03 | 22.48 | 22.76 | - | 1.16% | 4,279 |
| Jul 2, 2025 | 22.06 | 22.54 | 22.06 | 22.50 | - | 2.41% | 4,000 |
| Jul 1, 2025 | 21.38 | 22.00 | 21.36 | 21.97 | - | 2.19% | 1,030 |
| Jun 30, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | - | 2.92% | 1,657 |
| Jun 27, 2025 | 20.23 | 20.89 | 20.23 | 20.89 | - | 4.29% | 455 |
| Jun 26, 2025 | 19.79 | 20.18 | 19.79 | 20.03 | - | 0.73% | 386 |
| Jun 25, 2025 | 19.87 | 20.17 | 19.87 | 19.89 | - | -1.02% | 734 |
| Jun 24, 2025 | 19.14 | 20.49 | 19.01 | 20.09 | - | 8.74% | 15,945 |
| Jun 23, 2025 | 18.10 | 18.48 | 18.10 | 18.48 | - | 0.49% | 845 |
| Jun 20, 2025 | 18.36 | 18.71 | 18.36 | 18.39 | - | 3.72% | 870 |
| Jun 19, 2025 | 18.60 | 18.60 | 17.72 | 17.73 | - | -2.85% | 411 |
| Jun 18, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | 0.03% | - |
| Jun 17, 2025 | 18.28 | 18.47 | 18.24 | 18.24 | - | -1.06% | 11,350 |
| Jun 16, 2025 | 17.49 | 18.44 | 17.49 | 18.44 | - | 5.71% | 3,205 |
| Jun 13, 2025 | 17.30 | 17.74 | 17.30 | 17.44 | - | -4.10% | 3,205 |
| Jun 12, 2025 | 18.72 | 18.72 | 18.19 | 18.19 | - | -2.26% | 200 |
| Jun 11, 2025 | 19.10 | 19.26 | 18.61 | 18.61 | - | -2.52% | 200 |
| Jun 10, 2025 | 19.38 | 19.38 | 19.01 | 19.09 | - | 0.34% | 278 |
| Jun 9, 2025 | 19.07 | 19.07 | 19.02 | 19.02 | - | 0.18% | 100 |
| Jun 6, 2025 | 18.86 | 19.16 | 18.86 | 18.99 | - | 1.12% | 845 |
| Jun 5, 2025 | 18.61 | 19.16 | 18.61 | 18.78 | - | 1.21% | 701 |
| Jun 4, 2025 | 18.74 | 18.84 | 18.55 | 18.55 | - | -0.30% | 101 |