Carnival Corporation & plc (FRA:POH3)
Germany · Delayed Price · Currency is EUR 20.60
+0.20 (0.98%)
Last updated: Dec 2, 2025, 8:04 AM CET
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Nov 13, 2025 | 21.20 | 21.20 | 20.60 | 20.80 | 20.80 | -1.89% | 2,120 |
| Nov 12, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 465 |
| Nov 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Nov 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Nov 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Nov 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.45% | 500 |
| Nov 4, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | 55 |
| Nov 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Oct 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Oct 27, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 2.65% | 100 |
| Oct 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Oct 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Oct 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Oct 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 17, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -1.79% | 5 |
| Oct 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Oct 14, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 5.50% | 150 |
| Oct 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | 200 |
| Oct 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Oct 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Oct 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Oct 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 1, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 400 |
| Sep 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 29, 2025 | 23.40 | 23.60 | 22.40 | 22.40 | 22.40 | -4.27% | 700 |
| Sep 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 1,000 |
| Sep 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Sep 23, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 2.56% | 300 |
| Sep 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |