Carnival Corporation & plc (FRA:POH1)
Germany · Delayed Price · Currency is EUR 20.58
+0.11 (0.54%)
Last updated: Dec 2, 2025, 8:01 AM CET
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.38 | 20.47 | 20.38 | 20.47 | 20.47 | 0.29% | 25 |
| Nov 28, 2025 | 20.91 | 20.91 | 20.41 | 20.41 | 20.41 | -1.88% | 10 |
| Nov 27, 2025 | 20.12 | 20.80 | 20.12 | 20.80 | 20.80 | 3.33% | 100 |
| Nov 26, 2025 | 20.58 | 20.58 | 20.13 | 20.13 | 20.13 | -0.40% | 440 |
| Nov 25, 2025 | 19.77 | 20.76 | 19.77 | 20.21 | 20.21 | 2.61% | 360 |
| Nov 24, 2025 | 20.78 | 21.14 | 19.70 | 19.70 | 19.70 | -4.86% | 386 |
| Nov 21, 2025 | 19.87 | 20.70 | 19.47 | 20.70 | 20.70 | 4.55% | 270 |
| Nov 20, 2025 | 20.59 | 20.59 | 19.80 | 19.80 | 19.80 | -2.70% | - |
| Nov 19, 2025 | 20.18 | 20.39 | 20.18 | 20.35 | 20.35 | 1.04% | 500 |
| Nov 18, 2025 | 19.89 | 20.17 | 19.89 | 20.14 | 20.14 | 1.54% | 108 |
| Nov 17, 2025 | 20.36 | 20.36 | 19.82 | 19.84 | 19.84 | -2.77% | 460 |
| Nov 14, 2025 | 20.51 | 20.53 | 20.32 | 20.40 | 20.40 | -0.87% | 6,992 |
| Nov 13, 2025 | 21.19 | 21.55 | 20.58 | 20.58 | 20.58 | -3.29% | 50 |
| Nov 12, 2025 | 20.95 | 21.29 | 20.95 | 21.28 | 21.28 | 2.01% | 200 |
| Nov 11, 2025 | 20.98 | 20.98 | 20.86 | 20.86 | 20.86 | -0.48% | - |
| Nov 10, 2025 | 20.70 | 21.19 | 20.60 | 20.96 | 20.96 | 1.55% | 1,600 |
| Nov 7, 2025 | 20.44 | 20.74 | 20.44 | 20.64 | 20.64 | 1.18% | 1 |
| Nov 6, 2025 | 21.10 | 21.10 | 20.40 | 20.40 | 20.40 | -2.67% | - |
| Nov 5, 2025 | 20.71 | 20.96 | 20.71 | 20.96 | 20.96 | -0.14% | 20 |
| Nov 4, 2025 | 22.08 | 22.08 | 20.99 | 20.99 | 20.99 | -5.32% | 770 |
| Nov 3, 2025 | 22.49 | 22.68 | 22.17 | 22.17 | 22.17 | -0.40% | 100 |
| Oct 31, 2025 | 22.19 | 22.26 | 22.19 | 22.26 | 22.26 | 1.23% | - |
| Oct 30, 2025 | 21.67 | 21.99 | 21.67 | 21.99 | 21.99 | 2.14% | 2,640 |
| Oct 29, 2025 | 21.70 | 21.88 | 21.53 | 21.53 | 21.53 | -0.78% | 504 |
| Oct 28, 2025 | 22.63 | 22.63 | 21.70 | 21.70 | 21.70 | -3.94% | - |
| Oct 27, 2025 | 22.95 | 22.95 | 22.59 | 22.59 | 22.59 | -0.70% | 37 |
| Oct 24, 2025 | 22.83 | 22.83 | 22.75 | 22.75 | 22.75 | -1.09% | - |
| Oct 23, 2025 | 23.34 | 23.34 | 22.78 | 23.00 | 23.00 | -1.12% | 6,900 |
| Oct 22, 2025 | 23.08 | 23.51 | 23.08 | 23.26 | 23.26 | 1.66% | 500 |
| Oct 21, 2025 | 22.26 | 22.88 | 22.26 | 22.88 | 22.88 | 3.11% | 1,000 |
| Oct 20, 2025 | 21.83 | 22.19 | 21.83 | 22.19 | 22.19 | 1.79% | - |
| Oct 17, 2025 | 21.87 | 21.87 | 21.38 | 21.80 | 21.80 | 0.14% | 3,425 |
| Oct 16, 2025 | 22.47 | 22.47 | 21.77 | 21.77 | 21.77 | -2.64% | - |
| Oct 15, 2025 | 22.63 | 22.63 | 22.36 | 22.36 | 22.36 | -0.71% | - |
| Oct 14, 2025 | 21.99 | 22.52 | 21.80 | 22.52 | 22.52 | 2.09% | 431 |
| Oct 13, 2025 | 22.09 | 22.22 | 22.06 | 22.06 | 22.06 | 1.10% | 610 |
| Oct 10, 2025 | 22.37 | 22.49 | 21.50 | 21.82 | 21.82 | -1.98% | 200 |
| Oct 9, 2025 | 22.72 | 22.72 | 22.26 | 22.26 | 22.26 | -1.63% | - |
| Oct 8, 2025 | 22.43 | 22.63 | 22.41 | 22.63 | 22.63 | 1.62% | 150 |
| Oct 7, 2025 | 22.84 | 22.84 | 22.07 | 22.27 | 22.27 | -2.11% | 150 |
| Oct 6, 2025 | 22.47 | 22.75 | 22.47 | 22.75 | 22.75 | 1.56% | 1,585 |
| Oct 3, 2025 | 22.63 | 22.71 | 22.40 | 22.40 | 22.40 | -0.71% | 470 |
| Oct 2, 2025 | 22.17 | 22.61 | 22.17 | 22.56 | 22.56 | 1.81% | 2,422 |
| Oct 1, 2025 | 22.30 | 22.42 | 22.16 | 22.16 | 22.16 | -1.20% | 1,270 |
| Sep 30, 2025 | 22.55 | 22.55 | 22.43 | 22.43 | 22.43 | -0.58% | - |
| Sep 29, 2025 | 23.56 | 24.30 | 22.56 | 22.56 | 22.56 | -4.61% | 705 |
| Sep 26, 2025 | 23.38 | 23.65 | 23.38 | 23.65 | 23.65 | 1.11% | 65 |
| Sep 25, 2025 | 23.46 | 23.46 | 23.36 | 23.39 | 23.39 | -1.10% | 200 |
| Sep 24, 2025 | 23.57 | 23.80 | 23.57 | 23.65 | 23.65 | 0.64% | 300 |
| Sep 23, 2025 | 23.49 | 23.87 | 23.49 | 23.50 | 23.50 | -0.09% | 251 |