C3.ai, Inc. (ETR:724)
Germany · Delayed Price · Currency is EUR 11.80
+3.73 (46.15%)
At close: May 25, 2026
ETR:724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.01 | 8.11 | 8.01 | 8.11 | - | 0.45% | - |
| 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 |
| Apr 29, 2026 | 7.66 | 7.70 | 7.48 | 7.53 | 7.53 | -1.54% | 203 |
| Apr 28, 2026 | 7.45 | 7.72 | 7.45 | 7.65 | 7.65 | 2.23% | 425 |
| Apr 27, 2026 | 7.30 | 7.52 | 7.30 | 7.48 | 7.48 | 1.87% | 576 |
| Apr 24, 2026 | 7.36 | 7.37 | 7.34 | 7.34 | 7.34 | -3.37% | 765 |
| Apr 23, 2026 | 7.99 | 8.02 | 7.60 | 7.60 | 7.60 | -4.03% | 462 |
| Apr 22, 2026 | 7.95 | 7.95 | 7.92 | 7.92 | 7.92 | -0.59% | 79 |
| Apr 21, 2026 | 8.10 | 8.10 | 7.97 | 7.97 | 7.97 | 1.71% | 1,119 |
| Apr 20, 2026 | 7.80 | 7.87 | 7.69 | 7.83 | 7.83 | -3.07% | 2,004 |
| Apr 17, 2026 | 7.93 | 8.08 | 7.93 | 8.08 | 8.08 | 2.76% | 9,611 |
| Apr 16, 2026 | 8.23 | 8.36 | 7.77 | 7.86 | 7.86 | 2.78% | 1,493 |
| Apr 15, 2026 | 7.17 | 7.66 | 7.17 | 7.65 | 7.65 | 5.49% | 2,478 |
| Apr 14, 2026 | 7.22 | 7.29 | 7.19 | 7.25 | 7.25 | 2.44% | 634 |
| Apr 13, 2026 | 7.00 | 7.08 | 6.88 | 7.08 | 7.08 | -2.13% | 3,075 |
| Apr 10, 2026 | 7.29 | 7.31 | 7.17 | 7.23 | 7.23 | -0.26% | 10,187 |
| Apr 9, 2026 | 7.60 | 7.60 | 7.22 | 7.25 | 7.25 | -4.39% | 518 |
| Apr 8, 2026 | 7.80 | 7.87 | 7.52 | 7.59 | 7.59 | 0.33% | 2,560 |
| Apr 7, 2026 | 7.64 | 7.64 | 7.51 | 7.56 | 7.56 | 6.76% | 698 |
| 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 |