C3.ai, Inc. (ETR:724)
Germany · Delayed Price · Currency is EUR 7.08
-0.31 (-4.21%)
At close: Apr 2, 2026
ETR:724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -4.21% | 2 |
| Apr 1, 2026 | 7.43 | 7.43 | 7.30 | 7.39 | 7.39 | 6.21% | 1,686 |
| Mar 31, 2026 | 6.81 | 6.96 | 6.81 | 6.96 | 6.96 | 1.86% | 1,642 |
| Mar 30, 2026 | 6.70 | 6.84 | 6.70 | 6.83 | 6.83 | 0.69% | 770 |
| Mar 27, 2026 | 7.13 | 7.13 | 6.72 | 6.79 | 6.79 | -3.66% | 3,987 |
| Mar 26, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.98% | 38 |
| Mar 25, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.33% | 368 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.28 | 7.28 | 7.28 | -1.94% | 3,798 |
| Mar 23, 2026 | 7.28 | 7.43 | 7.22 | 7.43 | 7.43 | 1.41% | 717 |
| Mar 20, 2026 | 7.37 | 7.37 | 7.25 | 7.33 | 7.33 | -0.62% | 4,869 |
| Mar 19, 2026 | 7.47 | 7.47 | 7.34 | 7.37 | 7.37 | -1.35% | 4,213 |
| Mar 18, 2026 | 7.64 | 7.70 | 7.47 | 7.47 | 7.47 | -2.95% | 6,152 |
| Mar 17, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -1.19% | 1,118 |
| Mar 16, 2026 | 7.90 | 7.90 | 7.71 | 7.79 | 7.79 | 1.55% | 1,617 |
| Mar 13, 2026 | 7.83 | 7.85 | 7.67 | 7.67 | 7.67 | -1.77% | 1,088 |
| Mar 12, 2026 | 7.95 | 7.96 | 7.80 | 7.81 | 7.81 | -1.77% | 1,058 |
| Mar 11, 2026 | 7.74 | 8.03 | 7.74 | 7.95 | 7.95 | 2.11% | 8,371 |
| Mar 10, 2026 | 8.06 | 8.06 | 7.77 | 7.79 | 7.79 | -0.76% | 1,900 |
| Mar 9, 2026 | 7.75 | 7.85 | 7.69 | 7.85 | 7.85 | -0.01% | 4,376 |
| Mar 6, 2026 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | -2.97% | 1,669 |
| Mar 5, 2026 | 7.99 | 8.09 | 7.91 | 8.09 | 8.09 | 1.48% | 1,802 |
| Mar 4, 2026 | 7.69 | 8.00 | 7.69 | 7.97 | 7.97 | 2.71% | 2,727 |
| Mar 3, 2026 | 7.31 | 7.81 | 7.20 | 7.76 | 7.76 | 9.09% | 10,665 |
| Mar 2, 2026 | 6.64 | 7.30 | 6.54 | 7.11 | 7.11 | 2.82% | 14,027 |
| Feb 27, 2026 | 7.06 | 7.21 | 6.84 | 6.92 | 6.92 | -1.24% | 1,993 |
| Feb 26, 2026 | 6.82 | 7.39 | 6.45 | 7.01 | 7.01 | -20.46% | 41,746 |
| Feb 25, 2026 | 8.57 | 8.81 | 8.50 | 8.81 | 8.81 | 5.83% | 6,578 |
| Feb 24, 2026 | 8.38 | 8.49 | 8.18 | 8.32 | 8.32 | 1.28% | 3,568 |
| Feb 23, 2026 | 8.76 | 8.76 | 8.22 | 8.22 | 8.22 | -8.58% | 1,706 |
| Feb 20, 2026 | 9.11 | 9.24 | 8.99 | 8.99 | 8.99 | 0.76% | 2,709 |
| Feb 19, 2026 | 8.83 | 8.94 | 8.83 | 8.92 | 8.92 | -2.01% | 527 |
| Feb 18, 2026 | 8.80 | 9.10 | 8.79 | 9.10 | 9.10 | 3.53% | 1,092 |
| Feb 17, 2026 | 9.00 | 9.11 | 8.68 | 8.79 | 8.79 | -5.27% | 2,779 |
| Feb 16, 2026 | 9.13 | 9.28 | 9.13 | 9.28 | 9.28 | 2.33% | 81 |
| Feb 13, 2026 | 8.73 | 9.07 | 8.67 | 9.07 | 9.07 | 4.55% | 2,490 |
| Feb 12, 2026 | 9.18 | 9.18 | 8.68 | 8.68 | 8.68 | -10.60% | 945 |
| Feb 11, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.65% | 7 |
| Feb 10, 2026 | 9.72 | 10.10 | 9.70 | 9.97 | 9.97 | 2.71% | 1,998 |
| Feb 9, 2026 | 9.84 | 9.90 | 9.44 | 9.71 | 9.71 | 7.27% | 9,751 |
| Feb 6, 2026 | 8.57 | 9.06 | 8.54 | 9.05 | 9.05 | 1.63% | 9,032 |
| Feb 5, 2026 | 9.34 | 9.41 | 8.76 | 8.90 | 8.90 | -2.42% | 4,939 |
| Feb 4, 2026 | 9.05 | 9.28 | 8.90 | 9.13 | 9.13 | 2.61% | 3,722 |
| Feb 3, 2026 | 9.46 | 9.46 | 8.89 | 8.89 | 8.89 | -6.40% | 4,329 |
| Feb 2, 2026 | 9.07 | 9.50 | 8.97 | 9.50 | 9.50 | -0.58% | 7,251 |
| Jan 30, 2026 | 10.05 | 10.23 | 9.35 | 9.56 | 9.56 | -8.41% | 3,878 |
| Jan 29, 2026 | 10.98 | 10.99 | 10.37 | 10.43 | 10.43 | -4.76% | 11,187 |
| Jan 28, 2026 | 11.35 | 12.36 | 10.73 | 10.96 | 10.96 | 4.09% | 77,457 |
| Jan 27, 2026 | 10.52 | 10.57 | 10.52 | 10.53 | 10.53 | -3.16% | 1,806 |
| Jan 26, 2026 | 10.67 | 10.87 | 10.58 | 10.87 | 10.87 | -0.69% | 7,134 |
| Jan 23, 2026 | 11.12 | 11.12 | 10.92 | 10.95 | 10.95 | -0.58% | 1,817 |