C3.ai, Inc. (FRA:724)
Germany · Delayed Price · Currency is EUR 10.83
+0.01 (0.09%)
Last updated: Oct 23, 2026, 4:54 PM CEST
FRA:724 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.63 | 10.83 | 10.62 | 10.83 | 10.83 | 0.09% | 1,330 |
| Oct 22, 2026 | 10.25 | 10.82 | 10.25 | 10.82 | 10.82 | 1.86% | 141 |
| Oct 21, 2026 | 10.45 | 10.62 | 10.45 | 10.62 | 10.62 | 6.49% | 3,002 |
| Oct 20, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.80% | - |
| Oct 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -6.00% | 1 |
| Oct 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.71% | - |
| Oct 15, 2026 | 10.26 | 10.62 | 10.26 | 10.62 | 10.62 | 1.16% | 50 |
| Oct 14, 2026 | 10.65 | 10.65 | 10.47 | 10.50 | 10.50 | 0.04% | 670 |
| Oct 13, 2026 | 10.23 | 10.49 | 10.23 | 10.49 | 10.49 | 0.81% | 450 |
| Oct 12, 2026 | 10.26 | 10.98 | 10.26 | 10.41 | 10.41 | 0.33% | 455 |
| Oct 9, 2026 | 10.07 | 10.38 | 10.07 | 10.38 | 10.38 | 3.99% | 3,407 |
| Oct 8, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.68% | - |
| Oct 7, 2026 | 9.97 | 10.06 | 9.91 | 9.91 | 9.91 | -2.12% | 296 |
| Oct 6, 2026 | 9.87 | 10.13 | 9.87 | 10.13 | 10.13 | 1.56% | 52 |
| Oct 5, 2026 | 9.80 | 10.01 | 9.79 | 9.97 | 9.97 | 0.18% | 5,688 |
| Oct 2, 2026 | 9.82 | 9.95 | 9.82 | 9.95 | 9.95 | 2.87% | 81 |
| Oct 1, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 6.45% | - |
| Sep 30, 2026 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | -0.02% | 31 |
| Sep 29, 2026 | 9.08 | 9.09 | 9.08 | 9.09 | 9.09 | -1.44% | 100 |
| Sep 28, 2026 | 9.25 | 9.26 | 9.22 | 9.22 | 9.22 | -1.79% | 49 |
| Sep 25, 2026 | 9.42 | 9.42 | 9.39 | 9.39 | 9.39 | 0.28% | 1,163 |
| Sep 24, 2026 | 9.49 | 9.49 | 9.37 | 9.37 | 9.37 | -2.04% | 669 |
| Sep 23, 2026 | 9.46 | 9.57 | 9.46 | 9.56 | 9.56 | 1.43% | 8,143 |
| Sep 22, 2026 | 9.40 | 9.49 | 9.40 | 9.43 | 9.43 | 2.98% | 338 |
| Sep 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.02% | - |
| Sep 18, 2026 | 9.42 | 9.42 | 9.34 | 9.34 | 9.34 | 1.84% | 105 |
| Sep 17, 2026 | 9.21 | 9.21 | 9.17 | 9.17 | 9.17 | -1.38% | 230 |
| Sep 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.98% | - |
| Sep 15, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 5.68% | - |
| Sep 14, 2026 | 9.03 | 9.07 | 9.03 | 9.07 | 9.07 | 1.02% | 21 |
| Sep 11, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.81% | - |
| Sep 10, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.50% | - |
| Sep 9, 2026 | 8.98 | 8.98 | 8.95 | 8.95 | 8.95 | 0.88% | 212 |
| Sep 8, 2026 | 8.93 | 8.93 | 8.87 | 8.87 | 8.87 | -1.28% | 1 |
| Sep 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -2.49% | - |
| Sep 4, 2026 | 9.34 | 9.35 | 9.16 | 9.22 | 9.22 | 3.18% | 1,200 |
| Sep 3, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.49% | - |
| Sep 2, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -1.01% | 441 |
| Sep 1, 2026 | 9.29 | 9.30 | 8.89 | 8.89 | 8.89 | -1.34% | 2,275 |
| Aug 31, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.21% | 240 |
| Aug 28, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.58% | - |
| Aug 27, 2026 | 8.32 | 8.77 | 8.32 | 8.77 | 8.77 | 5.37% | 758 |
| Aug 26, 2026 | 8.34 | 8.34 | 8.32 | 8.32 | 8.32 | -3.54% | 200 |
| Aug 25, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.30% | - |
| Aug 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.53% | 25 |
| Aug 21, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.25% | 1,542 |
| Aug 20, 2026 | 8.84 | 8.84 | 8.81 | 8.81 | 8.81 | 5.11% | 1,542 |
| Aug 19, 2026 | 8.43 | 8.51 | 8.38 | 8.38 | 8.38 | -1.05% | 501 |
| Aug 18, 2026 | 8.31 | 8.47 | 8.31 | 8.47 | 8.47 | 0.01% | 500 |
| Aug 17, 2026 | 8.55 | 8.55 | 8.47 | 8.47 | 8.47 | -3.17% | 310 |