Carnival Corporation & plc (FRA:POH3)
Germany · Delayed Price · Currency is EUR 25.20
+1.20 (5.00%)
At close: Jan 30, 2026
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 5.00% | 65 |
| Jan 29, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 1.69% | 120 |
| Jan 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jan 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jan 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jan 22, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 3.39% | 600 |
| Jan 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jan 19, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -3.97% | 65 |
| Jan 16, 2026 | 25.20 | 25.20 | 24.80 | 25.20 | 25.20 | -0.79% | 1,425 |
| Jan 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Jan 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Jan 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Jan 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jan 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jan 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Jan 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 5, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 4 |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Dec 30, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 1.57% | 50 |
| Dec 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Dec 23, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | 66 |
| Dec 22, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 6.40% | 480 |
| Dec 19, 2025 | 22.40 | 25.00 | 22.40 | 25.00 | 25.00 | 11.61% | 100 |
| Dec 18, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 0.90% | 120 |
| Dec 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Dec 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| Dec 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Dec 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Dec 9, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.94% | 101 |
| Dec 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 4, 2025 | 20.40 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | 659 |
| Dec 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Dec 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Dec 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Nov 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Nov 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Nov 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |