Skip to main content
logo
Carnival Corporation & plc (FRA:POH1)
Germany flag Germany · Delayed Price · Currency is EUR
26.72
+0.15 (0.56%)
At close: Feb 20, 2026

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.9626.9626.7226.7226.720.56%500
Feb 19, 202627.5427.5426.5726.5726.57-3.24%401
Feb 18, 202627.1927.6627.1927.4627.460.99%331
Feb 17, 202626.4627.2826.4627.1927.192.41%224
Feb 16, 202626.4126.5526.4126.5526.55-0.75%500
Feb 13, 202626.9127.0626.7526.7526.75-0.22%250
Feb 12, 202627.4827.6226.8126.8126.81-2.62%944
Feb 11, 202627.6228.0227.5327.5327.40-0.04%113
Feb 10, 202627.0927.5427.0927.5427.411.32%-
Feb 9, 202628.0528.3227.1827.1827.06-3.03%2,400
Feb 6, 202626.4428.0326.4428.0327.905.77%290
Feb 5, 202626.9926.9926.5026.5026.38-0.23%263
Feb 4, 202626.7827.1126.5626.5626.44-0.11%100
Feb 3, 202627.1227.5226.5926.5926.47-1.30%363
Feb 2, 202624.5927.0124.5926.9426.828.41%91
Jan 30, 202625.4625.4624.8524.8524.74-2.78%50
Jan 29, 202623.7025.5623.7025.5625.447.44%428
Jan 28, 202623.7223.8023.7223.7923.681.62%1,482
Jan 27, 202624.0024.0023.4123.4123.30-1.72%100
Jan 26, 202623.9224.0123.8023.8223.71-0.21%400
Jan 23, 202624.1924.3223.8723.8723.76-0.83%400
Jan 22, 202624.0624.6924.0624.0723.960.42%265
Jan 21, 202623.7224.2023.7223.9723.861.48%122
Jan 20, 202623.7724.3423.5723.6223.51-0.80%341
Jan 19, 202624.0924.5123.8123.8123.70-4.11%2,990
Jan 16, 202625.1925.3024.8324.8324.72-0.60%2,030
Jan 15, 202625.5925.9924.9824.9824.87-1.38%1,430
Jan 14, 202626.1726.1725.3325.3325.21-2.65%2,550
Jan 13, 202626.6926.6926.0226.0225.90-1.92%100
Jan 12, 202626.9626.9626.5326.5326.41-2.32%660
Jan 9, 202626.8927.1626.8927.1627.041.31%-
Jan 8, 202626.8327.3526.8126.8126.69-0.63%173
Jan 7, 202627.3127.3126.9826.9826.860.11%-
Jan 6, 202626.6727.5026.5226.9526.831.01%1,125
Jan 5, 202625.8426.6825.8426.6826.562.97%614
Jan 2, 202625.7926.2025.7925.9125.790.12%381
Dec 30, 202525.8825.8825.8325.8825.761.93%250
Dec 29, 202525.7225.7625.3925.3925.27-4.51%320
Dec 23, 202526.6227.5126.4226.5926.47-0.52%4,092
Dec 22, 202526.1227.0026.1226.7326.612.37%4,163
Dec 19, 202522.4026.4422.4026.1125.9916.61%8,883
Dec 18, 202522.1122.3922.1122.3922.291.27%-
Dec 17, 202522.1222.3222.1122.1122.010.09%600
Dec 16, 202522.3322.6822.0922.0921.99-0.23%250
Dec 15, 202522.1222.5121.9222.1422.041.93%570
Dec 12, 202521.7222.0421.7221.7221.620.37%78
Dec 11, 202520.5721.6420.5721.6421.544.24%100
Dec 10, 202520.2320.7920.2320.7620.662.72%300
Dec 9, 202520.5320.5620.2120.2120.12-1.08%200
Dec 8, 202520.7320.7320.3220.4320.340.29%145