Carnival Corporation & plc (FRA:POH1)
Germany · Delayed Price · Currency is EUR 22.56
-1.09 (-4.61%)
At close: Sep 29, 2025
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.56 | 24.30 | 22.56 | 22.56 | 22.56 | -4.61% | - |
| Sep 26, 2025 | 23.38 | 23.65 | 23.38 | 23.65 | 23.65 | 1.11% | 5,151 |
| Sep 25, 2025 | 23.46 | 23.46 | 23.36 | 23.39 | 23.39 | -1.10% | 2,237 |
| Sep 24, 2025 | 23.57 | 23.80 | 23.57 | 23.65 | 23.65 | 0.64% | 3,075 |
| Sep 23, 2025 | 23.49 | 23.87 | 23.49 | 23.50 | 23.50 | -0.09% | 1,130 |
| Sep 22, 2025 | 23.88 | 23.96 | 23.50 | 23.52 | 23.52 | 0.73% | 4,380 |
| Sep 19, 2025 | 24.05 | 24.05 | 23.35 | 23.35 | 23.35 | -2.26% | 1,097 |
| Sep 18, 2025 | 23.81 | 24.11 | 23.81 | 23.89 | 23.89 | 0.17% | 856 |
| Sep 17, 2025 | 23.35 | 23.85 | 23.35 | 23.85 | 23.85 | 2.10% | 1,020 |
| Sep 16, 2025 | 23.89 | 23.89 | 22.99 | 23.36 | 23.36 | -2.01% | 1,991 |
| Sep 15, 2025 | 24.71 | 24.71 | 23.84 | 23.84 | 23.84 | -1.73% | 6,552 |
| Sep 12, 2025 | 24.82 | 25.21 | 24.26 | 24.26 | 24.26 | -2.37% | 6,099 |
| Sep 11, 2025 | 24.35 | 24.89 | 24.27 | 24.85 | 24.85 | 0.69% | 16,783 |
| Sep 10, 2025 | 24.69 | 24.69 | 24.40 | 24.68 | 24.68 | 0.90% | 1,391 |
| Sep 9, 2025 | 24.35 | 24.63 | 24.35 | 24.46 | 24.46 | 0.20% | 2,048 |
| Sep 8, 2025 | 24.50 | 24.50 | 24.41 | 24.41 | 24.41 | -2.52% | 893 |
| Sep 5, 2025 | 24.87 | 25.04 | 24.87 | 25.04 | 25.04 | 1.09% | 1,324 |
| Sep 4, 2025 | 24.32 | 24.77 | 24.32 | 24.77 | 24.77 | 0.90% | 2,116 |
| Sep 3, 2025 | 24.02 | 24.60 | 24.02 | 24.55 | 24.55 | 2.51% | 30,871 |
| Sep 2, 2025 | 24.54 | 24.54 | 23.95 | 23.95 | 23.95 | -2.09% | 4,623 |
| Sep 1, 2025 | 24.69 | 24.80 | 24.46 | 24.46 | 24.46 | 0.16% | 1,510 |
| Aug 29, 2025 | 25.18 | 25.18 | 24.42 | 24.42 | 24.42 | -3.10% | 14,383 |
| Aug 28, 2025 | 25.02 | 25.54 | 25.02 | 25.20 | 25.20 | 0.76% | 6,679 |
| Aug 27, 2025 | 24.76 | 25.13 | 24.76 | 25.01 | 25.01 | 1.26% | - |
| Aug 26, 2025 | 24.34 | 24.70 | 24.26 | 24.70 | 24.70 | 1.23% | 8,157 |
| Aug 25, 2025 | 24.05 | 24.40 | 24.05 | 24.40 | 24.40 | 0.74% | 10,452 |
| Aug 22, 2025 | 23.13 | 24.22 | 23.13 | 24.22 | 24.22 | 5.17% | 4,185 |
| Aug 21, 2025 | 22.94 | 23.03 | 22.94 | 23.03 | 23.03 | 0.30% | 1,054 |
| Aug 20, 2025 | 23.29 | 23.29 | 22.96 | 22.96 | 22.96 | -1.16% | 1,588 |
| Aug 19, 2025 | 23.57 | 23.64 | 23.23 | 23.23 | 23.23 | -1.36% | 5,344 |
| Aug 18, 2025 | 23.17 | 23.55 | 23.17 | 23.55 | 23.55 | 1.99% | 5,199 |
| Aug 15, 2025 | 23.71 | 23.85 | 23.09 | 23.09 | 23.09 | -2.04% | 3,900 |
| Aug 14, 2025 | 23.58 | 23.58 | 23.47 | 23.57 | 23.57 | -0.46% | 2,490 |
| Aug 13, 2025 | 23.26 | 23.68 | 23.26 | 23.68 | 23.68 | 2.38% | 35,786 |
| Aug 12, 2025 | 22.66 | 23.30 | 22.66 | 23.13 | 23.13 | 2.85% | 5,080 |
| Aug 11, 2025 | 22.62 | 22.67 | 22.49 | 22.49 | 22.49 | -0.53% | 9,941 |
| Aug 8, 2025 | 22.89 | 22.89 | 22.61 | 22.61 | 22.61 | -0.62% | 1,358 |
| Aug 7, 2025 | 22.85 | 23.36 | 22.75 | 22.75 | 22.75 | -0.09% | 11,708 |
| Aug 6, 2025 | 23.09 | 23.09 | 22.77 | 22.77 | 22.77 | -0.61% | 1,522 |
| Aug 5, 2025 | 23.49 | 23.87 | 22.91 | 22.91 | 22.91 | -1.80% | 1,675 |
| Aug 4, 2025 | 22.95 | 23.42 | 22.95 | 23.33 | 23.33 | 4.57% | 3,567 |
| Aug 1, 2025 | 23.56 | 23.56 | 22.31 | 22.31 | 22.31 | -5.43% | - |
| Jul 31, 2025 | 24.01 | 24.50 | 23.59 | 23.59 | 23.59 | -0.76% | 35,222 |
| Jul 30, 2025 | 23.26 | 24.06 | 23.26 | 23.77 | 23.77 | 2.50% | 5,219 |
| Jul 29, 2025 | 23.34 | 23.56 | 23.00 | 23.19 | 23.19 | -0.09% | 3,031 |
| Jul 28, 2025 | 23.00 | 23.48 | 23.00 | 23.21 | 23.21 | 1.49% | 3,341 |
| Jul 25, 2025 | 22.83 | 23.21 | 22.83 | 22.87 | 22.87 | 0.18% | 4,085 |
| Jul 24, 2025 | 23.66 | 23.81 | 22.83 | 22.83 | 22.83 | -2.89% | 3,372 |
| Jul 23, 2025 | 23.22 | 23.76 | 23.22 | 23.51 | 23.51 | 2.08% | 4,720 |
| Jul 22, 2025 | 23.05 | 23.49 | 23.03 | 23.03 | 23.03 | -0.13% | 2,216 |