Carnival Corporation & plc (FRA:POH1)
Germany · Delayed Price · Currency is EUR 24.62
+0.21 (0.86%)
Last updated: Sep 9, 2025, 4:42 PM CET
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.35 | 24.63 | 24.35 | 24.46 | - | 0.20% | 749 |
| Sep 8, 2025 | 24.50 | 24.50 | 24.41 | 24.41 | - | -2.52% | 148 |
| Sep 5, 2025 | 24.87 | 25.04 | 24.87 | 25.04 | - | 1.09% | 370 |
| Sep 4, 2025 | 24.32 | 24.77 | 24.32 | 24.77 | - | 0.90% | 500 |
| Sep 3, 2025 | 24.02 | 24.60 | 24.02 | 24.55 | - | 2.51% | 15,000 |
| Sep 2, 2025 | 24.54 | 24.54 | 23.95 | 23.95 | - | -2.09% | 300 |
| Sep 1, 2025 | 24.69 | 24.80 | 24.46 | 24.46 | - | 0.16% | 55 |
| Aug 29, 2025 | 25.18 | 25.18 | 24.42 | 24.42 | - | -3.10% | 5,654 |
| Aug 28, 2025 | 25.02 | 25.54 | 25.02 | 25.20 | - | 0.76% | 2,100 |
| Aug 27, 2025 | 24.76 | 25.13 | 24.76 | 25.01 | - | 1.26% | 923 |
| Aug 26, 2025 | 24.34 | 24.70 | 24.26 | 24.70 | - | 1.23% | 707 |
| Aug 25, 2025 | 24.05 | 24.40 | 24.05 | 24.40 | - | 0.74% | 900 |
| Aug 22, 2025 | 23.13 | 24.22 | 23.13 | 24.22 | - | 5.17% | 520 |
| Aug 21, 2025 | 22.94 | 23.03 | 22.94 | 23.03 | - | 0.30% | 650 |
| Aug 20, 2025 | 23.29 | 23.29 | 22.96 | 22.96 | - | -1.16% | 650 |
| Aug 19, 2025 | 23.57 | 23.64 | 23.23 | 23.23 | - | -1.36% | 650 |
| Aug 18, 2025 | 23.17 | 23.55 | 23.17 | 23.55 | - | 1.99% | 2,147 |
| Aug 15, 2025 | 23.71 | 23.85 | 23.09 | 23.09 | - | -2.04% | 950 |
| Aug 14, 2025 | 23.58 | 23.58 | 23.47 | 23.57 | - | -0.46% | 150 |
| Aug 13, 2025 | 23.26 | 23.68 | 23.26 | 23.68 | - | 2.38% | 5,351 |
| 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 |