Carnival Corporation & plc (FRA:POH3)
Germany · Delayed Price · Currency is EUR 20.60
-1.20 (-5.50%)
At close: Mar 27, 2026
FRA:POH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.80 | 21.80 | 20.60 | 20.60 | 20.60 | -5.50% | 140 |
| Mar 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Mar 25, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 5.56% | 9 |
| Mar 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 6.93% | - |
| Mar 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -5.61% | - |
| Mar 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Mar 19, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -3.67% | 100 |
| Mar 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Mar 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Mar 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Mar 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.45% | - |
| Mar 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Mar 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 6.60% | - |
| Mar 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -8.62% | - |
| Mar 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Mar 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Mar 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Mar 3, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -1.61% | 45 |
| Mar 2, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | -8.82% | 80 |
| Feb 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Feb 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Feb 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| Feb 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Feb 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Feb 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Feb 19, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | 25 |
| Feb 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Feb 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Feb 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Feb 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 160 |
| Feb 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.27 | -0.72% | - |
| Feb 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.47 | 1.47% | - |
| Feb 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | -3.55% | - |
| Feb 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | 6.82% | 150 |
| Feb 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | - | - |
| Feb 5, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.28 | -1.49% | 200 |
| Feb 4, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | -0.74% | - |
| Feb 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | 8.87% | - |
| Feb 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | -1.59% | - |
| Jan 30, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.08 | 5.00% | 65 |
| Jan 29, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 23.89 | 1.69% | 120 |
| Jan 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | -0.84% | - |
| Jan 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | - | - |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | -0.83% | - |
| Jan 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -1.64% | - |
| Jan 22, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.29 | 3.39% | 600 |
| Jan 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | -1.67% | - |
| Jan 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -0.83% | - |
| Jan 19, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.09 | -3.97% | 65 |