Skip to main content
logo
Carnival Corporation & plc (FRA:POH1)
Germany flag Germany · Delayed Price · Currency is EUR
26.52
-0.16 (-0.60%)
Last updated: Jan 6, 2026, 11:15 AM CET

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 202520.5120.5320.3220.4020.40-0.87%6,992
Nov 13, 202521.1921.5520.5820.5820.58-3.29%50
Nov 12, 202520.9521.2920.9521.2821.282.01%200
Nov 11, 202520.9820.9820.8620.8620.86-0.48%-
Nov 10, 202520.7021.1920.6020.9620.961.55%1,600
Nov 7, 202520.4420.7420.4420.6420.641.18%1
Nov 6, 202521.1021.1020.4020.4020.40-2.67%-
Nov 5, 202520.7120.9620.7120.9620.96-0.14%20
Nov 4, 202522.0822.0820.9920.9920.99-5.32%770
Nov 3, 202522.4922.6822.1722.1722.17-0.40%100
Oct 31, 202522.1922.2622.1922.2622.261.23%-
Oct 30, 202521.6721.9921.6721.9921.992.14%2,640
Oct 29, 202521.7021.8821.5321.5321.53-0.78%504
Oct 28, 202522.6322.6321.7021.7021.70-3.94%-
Oct 27, 202522.9522.9522.5922.5922.59-0.70%37