Carnival Corporation & plc (FRA:POH3)
Germany · Delayed Price · Currency is EUR 22.80
-0.60 (-2.56%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:POH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | - | -2.56% | - |
| Apr 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Apr 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Apr 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Apr 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| Apr 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Apr 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 250 |
| Apr 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Apr 13, 2026 | 23.20 | 23.40 | 22.80 | 23.40 | 23.40 | - | 54 |
| Apr 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Apr 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Apr 8, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 7.21% | 250 |
| Apr 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 70 |
| Apr 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 6.73% | - |
| Mar 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Mar 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | 9 |
| 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% | - |