Carnival Corporation & plc - POH1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.14	26.89	26.89	27.3	26.62	44,549
February 19, 2026	27.51	27.28	27.28	27.75	27.18	75,246
February 18, 2026	27.57	28.03	28.03	28.03	26.86	32,907
February 17, 2026	26.89	27.63	27.63	27.69	26.62	34,325
February 16, 2026	27.26	26.78	26.78	27.43	26.73	30,659
February 13, 2026	27.17	26.83	26.83	27.33	26.3	47,975
February 12, 2026	27.23	27.34	27.34	28.05	26.87	25,264
February 11, 2026	27.86	27.23	27.1	28.11	27.23	22,992
February 10, 2026	27.32	27.9	27.77	27.99	27.06	12,827
February 09, 2026	28.34	27.6	27.47	28.51	27.51	35,770
February 06, 2026	26.46	28	27.87	28	26.41	49,469
February 05, 2026	27.03	26.78	26.66	27.29	26.41	108,093
February 04, 2026	26.97	27.14	27.14	27.22	26.45	64,285
February 03, 2026	27.21	27.13	27.13	27.74	26.63	143,260
February 02, 2026	24.89	26.9	26.9	27.1	24.89	41,971
January 30, 2026	25.54	24.95	24.95	25.87	24.86	107,181
January 29, 2026	24	25.27	25.27	25.68	23.68	138,460
January 28, 2026	23.88	23.99	23.99	24.19	23.7	19,594
January 27, 2026	24.12	23.91	23.91	24.14	23.67	34,450
January 26, 2026	23.89	23.93	23.93	24.18	23.83	14,125
January 23, 2026	24.4	24.21	24.21	24.4	23.96	72,330
January 22, 2026	24.41	24.46	24.46	24.67	24.31	99,961
January 21, 2026	24.01	24.21	24.21	24.25	23.86	37,031
January 20, 2026	24	24.19	24.19	24.27	23.65	75,758
January 19, 2026	24.49	24.3	24.3	24.65	24.3	66,687
January 16, 2026	25.39	24.97	24.97	25.41	24.75	12,512
January 15, 2026	25.9	25.47	25.47	26.2	25.47	10,356
January 14, 2026	26.42	25.63	25.63	26.49	25.58	58,992
January 13, 2026	26.92	26.06	26.06	27.03	26.06	68,559
January 12, 2026	27.15	26.79	26.79	27.23	26.79	78,142
January 09, 2026	27.24	27.22	27.22	27.33	26.87	147,998
January 08, 2026	27.02	27.5	27.5	27.5	27.02	25,383
January 07, 2026	27.24	26.88	26.88	27.24	26.72	34,807
January 06, 2026	26.8	27.8	27.13	27.8	26.48	84,367
January 05, 2026	26.21	26.8	26.8	26.8	25.9	21,793
January 02, 2026	26.1	26.1	26.1	26.33	25.8	70,779
December 30, 2025	25.92	25.99	25.99	25.99	25.81	8,801
December 29, 2025	25.71	25.45	25.45	25.79	25.45	38,737
December 23, 2025	26.88	26.84	26.84	27.74	26.71	116,890
December 22, 2025	26.08	27.02	27.02	27.07	26	206,759
December 19, 2025	22.74	26.32	26.32	26.5	21.68	479,123
December 18, 2025	22.31	22.54	22.54	22.68	22.31	19,721
December 17, 2025	22.36	22.18	22.18	22.71	22.18	20,231
December 16, 2025	22.37	22.48	22.48	22.72	22.33	26,410
December 15, 2025	21.83	22.21	22.21	22.34	21.81	44,588
December 12, 2025	21.84	21.86	21.86	22.11	21.76	15,362
December 11, 2025	20.5	21.5	21.5	21.71	20.5	134,325
December 10, 2025	20.42	20.7	20.7	20.74	20.36	19,064
December 09, 2025	20.64	20.38	20.38	20.64	20.13	11,755
December 08, 2025	20.52	20.53	20.53	20.66	20.39	18,798
December 05, 2025	20.57	20.61	20.61	20.73	20.5	29,329
December 04, 2025	20.64	20.34	20.34	20.86	20.31	38,611
December 03, 2025	20.54	20.57	20.57	20.71	20.32	26,234
December 02, 2025	20.53	20.66	20.66	20.86	20.31	27,750
December 01, 2025	20.55	20.5	20.5	20.67	20.34	108,817
November 28, 2025	20.98	20.73	20.73	21	20.44	127,196
November 27, 2025	20.48	21	21	21.28	20.45	151,481
November 26, 2025	20.61	20.54	20.54	20.8	20.27	29,397
November 25, 2025	20.35	20.59	20.59	20.8	19.64	90,132
November 24, 2025	21.09	21.09	21.09	21.21	20.91	19,178

Carnival Corporation & plc (POH1.DE) XETRA