Skip to main content
logo
Carnival Corporation & plc (FRA:POH1)
Germany flag Germany · Delayed Price · Currency is EUR
25.09
+1.30 (5.46%)
Last updated: Jan 29, 2026, 5:28 PM CET

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.4625.4624.8524.8524.85-2.78%50
Jan 29, 202623.7025.5623.7025.5625.567.44%428
Jan 28, 202623.7223.8023.7223.7923.791.62%1,482
Jan 27, 202624.0024.0023.4123.4123.41-1.72%100
Jan 26, 202623.9224.0123.8023.8223.82-0.21%400
Jan 23, 202624.1924.3223.8723.8723.87-0.83%400
Jan 22, 202624.0624.6924.0624.0724.070.42%265
Jan 21, 202623.7224.2023.7223.9723.971.48%122
Jan 20, 202623.7724.3423.5723.6223.62-0.80%341
Jan 19, 202624.0924.5123.8123.8123.81-4.11%2,990
Jan 16, 202625.1925.3024.8324.8324.83-0.60%2,030
Jan 15, 202625.5925.9924.9824.9824.98-1.38%1,430
Jan 14, 202626.1726.1725.3325.3325.33-2.65%2,550
Jan 13, 202626.6926.6926.0226.0226.02-1.92%100
Jan 12, 202626.9626.9626.5326.5326.53-2.32%660
Jan 9, 202626.8927.1626.8927.1627.161.31%-
Jan 8, 202626.8327.3526.8126.8126.81-0.63%173
Jan 7, 202627.3127.3126.9826.9826.980.11%-
Jan 6, 202626.6727.5026.5226.9526.951.01%1,125
Jan 5, 202625.8426.6825.8426.6826.682.97%614
Jan 2, 202625.7926.2025.7925.9125.910.12%381
Dec 30, 202525.8825.8825.8325.8825.881.93%250
Dec 29, 202525.7225.7625.3925.3925.39-4.51%320
Dec 23, 202526.6227.5126.4226.5926.59-0.52%4,092
Dec 22, 202526.1227.0026.1226.7326.732.37%4,163
Dec 19, 202522.4026.4422.4026.1126.1116.61%8,883
Dec 18, 202522.1122.3922.1122.3922.391.27%-
Dec 17, 202522.1222.3222.1122.1122.110.09%600
Dec 16, 202522.3322.6822.0922.0922.09-0.23%250
Dec 15, 202522.1222.5121.9222.1422.141.93%570
Dec 12, 202521.7222.0421.7221.7221.720.37%78
Dec 11, 202520.5721.6420.5721.6421.644.24%100
Dec 10, 202520.2320.7920.2320.7620.762.72%300
Dec 9, 202520.5320.5620.2120.2120.21-1.08%200
Dec 8, 202520.7320.7320.3220.4320.430.29%145
Dec 5, 202520.3720.6120.3720.3720.37-0.44%100
Dec 4, 202520.4620.4620.4620.4620.460.20%-
Dec 3, 202520.4120.6620.4120.4220.420.05%1,270
Dec 2, 202520.5820.5820.4120.4120.41-0.29%-
Dec 1, 202520.3820.4720.3820.4720.470.29%25
Nov 28, 202520.9120.9120.4120.4120.41-1.88%10
Nov 27, 202520.1220.8020.1220.8020.803.33%100
Nov 26, 202520.5820.5820.1320.1320.13-0.40%440
Nov 25, 202519.7720.7619.7720.2120.212.61%360
Nov 24, 202520.7821.1419.7019.7019.70-4.86%386
Nov 21, 202519.8720.7019.4720.7020.704.55%270
Nov 20, 202520.5920.5919.8019.8019.80-2.70%-
Nov 19, 202520.1820.3920.1820.3520.351.04%500
Nov 18, 202519.8920.1719.8920.1420.141.54%108
Nov 17, 202520.3620.3619.8219.8419.84-2.77%460