C3.ai, Inc. (ETR:724)
Germany · Delayed Price · Currency is EUR 7.76
+0.04 (0.52%)
At close: Jul 9, 2026
ETR:724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | - | 0.08% | - |
| Jul 8, 2026 | 7.76 | 7.76 | 7.67 | 7.72 | 7.72 | -2.75% | 1,799 |
| Jul 7, 2026 | 8.20 | 8.23 | 7.94 | 7.94 | 7.94 | -2.04% | 550 |
| Jul 6, 2026 | 7.94 | 8.10 | 7.82 | 8.10 | 8.10 | 2.43% | 526 |
| Jul 3, 2026 | 7.88 | 7.91 | 7.88 | 7.91 | 7.91 | -1.49% | 20 |
| Jul 2, 2026 | 8.36 | 8.36 | 7.90 | 8.03 | 8.03 | -4.96% | 1,247 |
| Jul 1, 2026 | 7.98 | 8.45 | 7.98 | 8.45 | 8.45 | 8.45% | 1,441 |
| Jun 30, 2026 | 7.85 | 7.85 | 7.71 | 7.79 | 7.79 | 1.74% | 701 |
| Jun 29, 2026 | 7.94 | 7.94 | 7.61 | 7.66 | 7.66 | -2.52% | 2,260 |
| Jun 26, 2026 | 7.71 | 7.86 | 7.52 | 7.86 | 7.86 | 0.94% | 2,665 |
| Jun 25, 2026 | 8.48 | 8.64 | 7.58 | 7.78 | 7.78 | -7.57% | 6,789 |
| Jun 24, 2026 | 8.54 | 8.54 | 8.28 | 8.42 | 8.42 | -1.12% | 4,412 |
| Jun 23, 2026 | 8.55 | 8.65 | 8.39 | 8.52 | 8.52 | -4.52% | 11,900 |
| Jun 22, 2026 | 8.86 | 9.13 | 8.86 | 8.92 | 8.92 | -0.91% | 1,541 |
| Jun 19, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.37% | 190 |
| Jun 18, 2026 | 9.09 | 9.09 | 8.84 | 8.88 | 8.88 | -3.34% | 4,274 |
| Jun 17, 2026 | 9.39 | 9.45 | 8.98 | 9.19 | 9.19 | -0.28% | 1,874 |
| Jun 16, 2026 | 9.56 | 9.69 | 9.21 | 9.21 | 9.21 | -5.29% | 3,765 |
| Jun 15, 2026 | 9.69 | 9.73 | 9.58 | 9.73 | 9.73 | 3.12% | 1,972 |
| Jun 12, 2026 | 9.87 | 9.87 | 9.39 | 9.43 | 9.43 | 0.18% | 670 |
| Jun 11, 2026 | 9.38 | 9.43 | 9.04 | 9.41 | 9.41 | -1.12% | 2,531 |
| Jun 10, 2026 | 9.20 | 9.66 | 9.08 | 9.52 | 9.52 | 5.93% | 2,556 |
| Jun 9, 2026 | 9.01 | 9.21 | 8.99 | 8.99 | 8.99 | -2.52% | 997 |
| Jun 8, 2026 | 9.04 | 9.41 | 8.77 | 9.22 | 9.22 | 4.54% | 11,179 |
| Jun 5, 2026 | 8.90 | 9.05 | 8.80 | 8.82 | 8.82 | -4.04% | 6,011 |
| Jun 4, 2026 | 9.36 | 9.63 | 8.82 | 9.19 | 9.19 | 0.60% | 15,342 |
| Jun 3, 2026 | 9.57 | 9.65 | 9.11 | 9.14 | 9.14 | -5.52% | 2,599 |
| Jun 2, 2026 | 10.04 | 10.11 | 9.60 | 9.67 | 9.67 | -1.98% | 6,439 |
| Jun 1, 2026 | 9.40 | 9.87 | 9.39 | 9.87 | 9.87 | 5.44% | 10,585 |
| May 29, 2026 | 8.87 | 9.36 | 8.84 | 9.36 | 9.36 | 6.10% | 5,656 |
| May 28, 2026 | 8.18 | 8.82 | 8.18 | 8.82 | 8.82 | 7.13% | 285 |
| May 27, 2026 | 8.22 | 8.23 | 8.20 | 8.23 | 8.23 | -2.38% | 541 |
| May 26, 2026 | 8.05 | 8.44 | 8.05 | 8.43 | 8.43 | 3.84% | 3,377 |
| May 25, 2026 | 8.39 | 8.39 | 7.92 | 8.12 | 8.12 | 0.57% | 1,201 |
| May 22, 2026 | 8.09 | 8.11 | 8.07 | 8.07 | 8.07 | 2.88% | 122 |
| May 21, 2026 | 7.90 | 7.90 | 7.83 | 7.85 | 7.85 | -0.43% | 1,662 |
| May 20, 2026 | 7.46 | 7.88 | 7.46 | 7.88 | 7.88 | 4.37% | 97 |
| May 19, 2026 | 7.48 | 7.58 | 7.48 | 7.55 | 7.55 | 1.64% | 488 |
| May 18, 2026 | 7.42 | 7.49 | 7.25 | 7.43 | 7.43 | -0.81% | 1,838 |
| May 15, 2026 | 7.74 | 7.74 | 7.49 | 7.49 | 7.49 | -4.28% | 392 |
| May 14, 2026 | 7.45 | 7.83 | 7.45 | 7.83 | 7.83 | 4.92% | 2,211 |
| May 13, 2026 | 7.58 | 7.63 | 7.45 | 7.46 | 7.46 | -2.28% | 1,740 |
| May 12, 2026 | 8.13 | 8.43 | 7.63 | 7.63 | 7.63 | -6.91% | 208 |
| May 11, 2026 | 8.31 | 8.31 | 8.20 | 8.20 | 8.20 | 0.13% | 863 |
| May 8, 2026 | 8.15 | 8.20 | 8.09 | 8.19 | 8.19 | -0.85% | 1,496 |
| May 7, 2026 | 8.17 | 8.26 | 8.17 | 8.26 | 8.26 | 2.43% | 261 |
| May 6, 2026 | 8.00 | 8.06 | 7.98 | 8.06 | 8.06 | 1.87% | 1,688 |
| May 5, 2026 | 7.90 | 7.99 | 7.90 | 7.92 | 7.92 | -0.30% | 1,758 |
| May 4, 2026 | 7.85 | 8.09 | 7.81 | 7.94 | 7.94 | 5.25% | 4,827 |
| Apr 30, 2026 | 7.47 | 7.54 | 7.45 | 7.54 | 7.54 | 0.17% | 1,915 |