Carnival Corporation & plc (FRA:POH3)
Germany · Delayed Price · Currency is EUR 27.20
+0.80 (3.03%)
Last updated: Jan 7, 2026, 8:04 AM CET
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |