C3.ai, Inc. (FRA:724)
Germany · Delayed Price · Currency is EUR 9.09
-0.73 (-7.39%)
Last updated: Jun 3, 2026, 3:43 PM CET
FRA:724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | - | 0.48% | - |
| Jun 2, 2026 | 9.99 | 10.09 | 9.65 | 9.65 | 9.65 | -3.77% | 770 |
| Jun 1, 2026 | 9.36 | 10.03 | 9.36 | 10.03 | 10.03 | 7.51% | 2,230 |
| May 29, 2026 | 8.78 | 9.33 | 8.78 | 9.33 | 9.33 | 6.68% | 1,245 |
| May 28, 2026 | 8.22 | 8.75 | 8.22 | 8.75 | 8.75 | 6.70% | 20 |
| May 27, 2026 | 8.25 | 8.33 | 8.20 | 8.20 | 8.20 | -1.75% | 501 |
| May 26, 2026 | 8.04 | 8.34 | 8.04 | 8.34 | 8.34 | 2.89% | 300 |
| May 25, 2026 | 8.01 | 8.11 | 8.01 | 8.11 | 8.11 | -0.20% | 100 |
| May 22, 2026 | 8.04 | 8.13 | 8.04 | 8.13 | 8.13 | 2.52% | 120 |
| May 21, 2026 | 8.00 | 8.00 | 7.93 | 7.93 | 7.93 | 4.61% | 200 |
| May 20, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.12% | - |
| May 19, 2026 | 7.46 | 7.59 | 7.46 | 7.59 | 7.59 | 2.07% | 215 |
| May 18, 2026 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | -2.96% | 50 |
| May 15, 2026 | 7.57 | 7.66 | 7.57 | 7.66 | 7.66 | -1.81% | 10 |
| May 14, 2026 | 7.39 | 7.80 | 7.38 | 7.80 | 7.80 | 5.04% | 1,191 |
| May 13, 2026 | 7.52 | 7.61 | 7.43 | 7.43 | 7.43 | -8.09% | 2,113 |
| May 12, 2026 | 8.05 | 8.08 | 8.05 | 8.08 | 8.08 | 0.15% | 412 |
| May 11, 2026 | 8.33 | 8.33 | 8.07 | 8.07 | 8.07 | 0.46% | 878 |
| May 8, 2026 | 8.14 | 8.14 | 8.03 | 8.03 | 8.03 | -1.27% | 125 |
| May 7, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.17% | - |
| May 6, 2026 | 7.97 | 8.12 | 7.97 | 8.12 | 8.12 | 2.50% | 650 |
| May 5, 2026 | 7.86 | 7.92 | 7.86 | 7.92 | 7.92 | 0.18% | 25 |
| May 4, 2026 | 7.82 | 7.91 | 7.82 | 7.91 | 7.91 | 4.19% | 50 |
| Apr 30, 2026 | 7.52 | 7.65 | 7.52 | 7.59 | 7.59 | 2.92% | 140 |
| Apr 29, 2026 | 7.67 | 7.67 | 7.38 | 7.38 | 7.38 | -3.28% | 50 |
| Apr 28, 2026 | 7.48 | 7.65 | 7.48 | 7.63 | 7.63 | 2.27% | 250 |
| Apr 27, 2026 | 7.36 | 7.46 | 7.32 | 7.46 | 7.46 | 1.89% | 260 |
| Apr 24, 2026 | 7.36 | 7.45 | 7.31 | 7.32 | 7.32 | -0.30% | 1,500 |
| Apr 23, 2026 | 7.93 | 7.93 | 7.34 | 7.34 | 7.34 | -7.37% | 1,021 |
| Apr 22, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.53% | - |
| Apr 21, 2026 | 8.04 | 8.13 | 8.04 | 8.13 | 8.13 | 2.07% | 1,549 |
| Apr 20, 2026 | 7.76 | 7.97 | 7.70 | 7.97 | 7.97 | 0.01% | 1,044 |
| Apr 17, 2026 | 7.86 | 8.16 | 7.86 | 7.96 | 7.96 | -3.63% | 250 |
| Apr 16, 2026 | 8.13 | 8.26 | 8.13 | 8.26 | 8.26 | 15.90% | 1,000 |
| Apr 15, 2026 | 7.10 | 7.13 | 7.10 | 7.13 | 7.13 | -1.49% | 20 |
| Apr 14, 2026 | 7.24 | 7.31 | 7.24 | 7.24 | 7.24 | 3.73% | 1,285 |
| Apr 13, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | -4.41% | 375 |
| Apr 10, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | -1.72% | 300 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.43 | 7.43 | 7.43 | -1.85% | 40 |
| Apr 8, 2026 | 7.71 | 7.78 | 7.54 | 7.57 | 7.57 | -0.24% | 890 |
| Apr 7, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 6.98% | - |
| Apr 2, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.88% | - |
| Apr 1, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 7.81% | 4 |
| Mar 31, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.09% | - |
| Mar 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -7.00% | - |
| 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 |