C3.ai, Inc. (FRA:724)
Germany · Delayed Price · Currency is EUR 7.20
+0.04 (0.59%)
At close: Mar 27, 2026
FRA:724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.59% | - |
| Mar 26, 2026 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | 1.30% | 20 |
| Mar 25, 2026 | 7.12 | 7.30 | 7.07 | 7.07 | 7.07 | -1.87% | 2,300 |
| Mar 24, 2026 | 7.40 | 7.49 | 7.20 | 7.20 | 7.20 | -3.35% | 22,215 |
| Mar 23, 2026 | 7.19 | 7.45 | 7.19 | 7.45 | 7.45 | 0.17% | 20 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | -0.21% | 1,980 |
| Mar 19, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.81% | - |
| Mar 18, 2026 | 7.65 | 7.65 | 7.52 | 7.52 | 7.52 | -1.07% | 1,420 |
| Mar 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.80% | - |
| Mar 16, 2026 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | -0.83% | 100 |
| Mar 13, 2026 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | -1.24% | 500 |
| Mar 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.15% | - |
| Mar 11, 2026 | 7.86 | 7.86 | 7.76 | 7.81 | 7.81 | 1.03% | 30 |
| Mar 10, 2026 | 7.93 | 7.93 | 7.73 | 7.73 | 7.73 | 0.10% | 19 |
| Mar 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -4.85% | - |
| Mar 6, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.26% | - |
| Mar 5, 2026 | 7.86 | 8.02 | 7.86 | 8.02 | 8.02 | 4.48% | 12 |
| Mar 4, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 5.62% | - |
| Mar 3, 2026 | 7.40 | 7.40 | 7.26 | 7.26 | 7.26 | 3.06% | 2,168 |
| Mar 2, 2026 | 6.66 | 7.05 | 6.59 | 7.05 | 7.05 | 0.89% | 1,042 |
| Feb 27, 2026 | 7.04 | 7.08 | 6.75 | 6.99 | 6.99 | 2.04% | 4,625 |
| Feb 26, 2026 | 6.88 | 7.11 | 6.57 | 6.85 | 6.85 | -22.93% | 9,208 |
| Feb 25, 2026 | 8.54 | 8.88 | 8.54 | 8.88 | 8.88 | 7.41% | 639 |
| Feb 24, 2026 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | -5.15% | 526 |
| Feb 23, 2026 | 8.69 | 8.74 | 8.69 | 8.72 | 8.72 | -1.32% | 120 |
| Feb 20, 2026 | 9.12 | 9.12 | 8.84 | 8.84 | 8.84 | -1.37% | 128 |
| Feb 19, 2026 | 9.04 | 9.04 | 8.92 | 8.96 | 8.96 | 1.05% | 218 |
| Feb 18, 2026 | 8.76 | 8.87 | 8.76 | 8.87 | 8.87 | -2.44% | 50 |
| Feb 17, 2026 | 9.07 | 9.09 | 9.07 | 9.09 | 9.09 | 0.06% | 500 |
| Feb 16, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 4.35% | 7 |
| Feb 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.08% | - |
| Feb 12, 2026 | 9.14 | 9.14 | 8.80 | 8.80 | 8.80 | -8.51% | 650 |
| Feb 11, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.07% | - |
| Feb 10, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.16% | - |
| Feb 9, 2026 | 9.78 | 9.95 | 9.35 | 9.84 | 9.84 | 1.84% | 21,461 |
| Feb 6, 2026 | 8.41 | 9.66 | 8.41 | 9.66 | 9.66 | 4.79% | 31,661 |
| Feb 5, 2026 | 9.37 | 9.37 | 9.22 | 9.22 | 9.22 | 1.27% | 500 |
| Feb 4, 2026 | 9.06 | 9.31 | 9.05 | 9.10 | 9.10 | 4.35% | 25,784 |
| Feb 3, 2026 | 9.30 | 9.42 | 8.70 | 8.72 | 8.72 | -6.23% | 1,552 |
| Feb 2, 2026 | 8.94 | 9.30 | 8.94 | 9.30 | 9.30 | 1.26% | 345 |
| Jan 30, 2026 | 10.13 | 10.19 | 9.18 | 9.18 | 9.18 | -11.91% | 890 |
| Jan 29, 2026 | 10.92 | 10.93 | 10.43 | 10.43 | 10.43 | -5.27% | 163 |
| Jan 28, 2026 | 11.40 | 12.22 | 10.74 | 11.01 | 11.01 | 2.48% | 3,626 |
| Jan 27, 2026 | 10.89 | 10.89 | 10.74 | 10.74 | 10.74 | 0.37% | 500 |
| Jan 26, 2026 | 10.63 | 10.70 | 10.63 | 10.70 | 10.70 | -2.41% | 1,000 |
| Jan 23, 2026 | 11.01 | 11.01 | 10.96 | 10.96 | 10.96 | -1.53% | 50 |
| Jan 22, 2026 | 10.79 | 11.13 | 10.79 | 11.13 | 11.13 | 2.92% | 20 |
| Jan 21, 2026 | 10.66 | 10.82 | 10.60 | 10.82 | 10.82 | -0.06% | 506 |
| Jan 20, 2026 | 10.88 | 10.88 | 10.82 | 10.82 | 10.82 | -3.34% | 500 |
| Jan 19, 2026 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | -3.93% | 2,210 |