Carnival Corporation & plc (FRA:POH1)
Germany flag Germany · Delayed Price · Currency is EUR
22.26
+0.07 (0.32%)
Last updated: Oct 21, 2025, 8:00 AM CET

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202523.0823.5123.0823.2623.261.66%500
Oct 21, 202522.2622.8822.2622.8822.883.11%1,000
Oct 20, 202521.8322.1921.8322.1922.191.79%3,425
Oct 17, 202521.8721.8721.3821.8021.800.14%3,425
Oct 16, 202522.4722.4721.7721.7721.77-2.64%431
Oct 15, 202522.6322.6322.3622.3622.36-0.71%431
Oct 14, 202521.9922.5221.8022.5222.522.09%431
Oct 13, 202522.0922.2222.0622.0622.061.10%610
Oct 10, 202522.3722.4921.5021.8221.82-1.98%200
Oct 9, 202522.7222.7222.2622.2622.26-1.63%150
Oct 8, 202522.4322.6322.4122.6322.631.62%150
Oct 7, 202522.8422.8422.0722.2722.27-2.11%150
Oct 6, 202522.4722.7522.4722.7522.751.56%1,585
Oct 3, 202522.6322.7122.4022.4022.40-0.71%470
Oct 2, 202522.1722.6122.1722.5622.561.81%2,422
Oct 1, 202522.3022.4222.1622.1622.16-1.20%5,213
Sep 30, 202522.5522.5522.4322.4322.43-0.58%1,245
Sep 29, 202523.5624.3022.5622.5622.56-4.61%705
Sep 26, 202523.3823.6523.3823.6523.651.11%5,151
Sep 25, 202523.4623.4623.3623.3923.39-1.10%2,237
Sep 24, 202523.5723.8023.5723.6523.650.64%3,075
Sep 23, 202523.4923.8723.4923.5023.50-0.09%1,130
Sep 22, 202523.8823.9623.5023.5223.520.73%4,380
Sep 19, 202524.0524.0523.3523.3523.35-2.26%1,097
Sep 18, 202523.8124.1123.8123.8923.890.17%856
Sep 17, 202523.3523.8523.3523.8523.852.10%1,020
Sep 16, 202523.8923.8922.9923.3623.36-2.01%1,991
Sep 15, 202524.7124.7123.8423.8423.84-1.73%6,552
Sep 12, 202524.8225.2124.2624.2624.26-2.37%6,099
Sep 11, 202524.3524.8924.2724.8524.850.69%16,783
Sep 10, 202524.6924.6924.4024.6824.680.90%1,391
Sep 9, 202524.3524.6324.3524.4624.460.20%2,048
Sep 8, 202524.5024.5024.4124.4124.41-2.52%893
Sep 5, 202524.8725.0424.8725.0425.041.09%1,324
Sep 4, 202524.3224.7724.3224.7724.770.90%2,116
Sep 3, 202524.0224.6024.0224.5524.552.51%30,871
Sep 2, 202524.5424.5423.9523.9523.95-2.09%4,623
Sep 1, 202524.6924.8024.4624.4624.460.16%1,510
Aug 29, 202525.1825.1824.4224.4224.42-3.10%14,383
Aug 28, 202525.0225.5425.0225.2025.200.76%6,679
Aug 27, 202524.7625.1324.7625.0125.011.26%-
Aug 26, 202524.3424.7024.2624.7024.701.23%8,157
Aug 25, 202524.0524.4024.0524.4024.400.74%10,452
Aug 22, 202523.1324.2223.1324.2224.225.17%4,185
Aug 21, 202522.9423.0322.9423.0323.030.30%1,054
Aug 20, 202523.2923.2922.9622.9622.96-1.16%1,588
Aug 19, 202523.5723.6423.2323.2323.23-1.36%5,344
Aug 18, 202523.1723.5523.1723.5523.551.99%5,199
Aug 15, 202523.7123.8523.0923.0923.09-2.04%3,900
Aug 14, 202523.5823.5823.4723.5723.57-0.46%2,490