C3.ai, Inc. (FRA:724)
Germany · Delayed Price · Currency is EUR 7.62
-0.20 (-2.53%)
Last updated: Jul 28, 2026, 8:43 AM CET
FRA:724 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | - | -2.53% | - |
| Jul 27, 2026 | 7.19 | 7.82 | 7.19 | 7.82 | 7.82 | 10.28% | 1,200 |
| Jul 24, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.04% | - |
| Jul 23, 2026 | 7.19 | 7.19 | 7.02 | 7.02 | 7.02 | -3.53% | 1,125 |
| Jul 22, 2026 | 7.51 | 7.51 | 7.28 | 7.28 | 7.28 | -4.40% | 5 |
| Jul 21, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.13% | 35 |
| Jul 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.84% | - |
| Jul 17, 2026 | 7.70 | 7.92 | 7.69 | 7.92 | 7.92 | -0.49% | 181 |
| Jul 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.59% | - |
| Jul 15, 2026 | 7.98 | 8.09 | 7.98 | 8.09 | 8.09 | 1.93% | 250 |
| Jul 14, 2026 | 7.99 | 7.99 | 7.94 | 7.94 | 7.94 | 1.93% | 260 |
| Jul 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.13% | - |
| Jul 10, 2026 | 7.83 | 7.91 | 7.83 | 7.88 | 7.88 | 1.98% | 136 |
| Jul 9, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.66% | - |
| Jul 8, 2026 | 7.79 | 7.79 | 7.65 | 7.78 | 7.78 | -0.75% | 1,140 |
| Jul 7, 2026 | 8.08 | 8.10 | 7.80 | 7.84 | 7.84 | -4.37% | 1,100 |
| Jul 6, 2026 | 7.88 | 8.34 | 7.88 | 8.19 | 8.19 | 4.10% | 230 |
| Jul 3, 2026 | 7.93 | 7.93 | 7.87 | 7.87 | 7.87 | -4.73% | 100 |
| Jul 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.41% | - |
| Jul 1, 2026 | 7.94 | 8.30 | 7.94 | 8.30 | 8.30 | 6.61% | 700 |
| Jun 30, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.98% | - |
| Jun 29, 2026 | 7.82 | 7.91 | 7.63 | 7.63 | 7.63 | -2.18% | 2,500 |
| Jun 26, 2026 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 1.43% | 500 |
| Jun 25, 2026 | 8.17 | 8.17 | 7.69 | 7.69 | 7.69 | -9.20% | 1 |
| Jun 24, 2026 | 8.53 | 8.53 | 8.47 | 8.47 | 8.47 | 2.17% | 35 |
| Jun 23, 2026 | 8.37 | 8.37 | 8.29 | 8.29 | 8.29 | -6.58% | 572 |
| Jun 22, 2026 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | 0.12% | 75 |
| Jun 19, 2026 | 8.82 | 8.86 | 8.82 | 8.86 | 8.86 | -2.27% | 10 |
| Jun 18, 2026 | 8.97 | 9.07 | 8.97 | 9.07 | 9.07 | -2.71% | 270 |
| Jun 17, 2026 | 9.40 | 9.40 | 9.32 | 9.32 | 9.32 | -1.88% | 3,036 |
| Jun 16, 2026 | 9.46 | 9.55 | 9.46 | 9.50 | 9.50 | -0.93% | 392 |
| Jun 15, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 2.04% | - |
| Jun 12, 2026 | 9.72 | 9.72 | 9.34 | 9.40 | 9.40 | -2.97% | 1,010 |
| Jun 11, 2026 | 9.37 | 9.69 | 9.37 | 9.69 | 9.69 | 4.44% | 849 |
| Jun 10, 2026 | 9.22 | 9.55 | 9.08 | 9.27 | 9.27 | 5.15% | 1,233 |
| Jun 9, 2026 | 9.17 | 9.17 | 8.82 | 8.82 | 8.82 | -0.55% | 300 |
| Jun 8, 2026 | 9.00 | 9.00 | 8.87 | 8.87 | 8.87 | -0.23% | 2,030 |
| Jun 5, 2026 | 9.01 | 9.02 | 8.85 | 8.89 | 8.89 | -5.45% | 1,335 |
| Jun 4, 2026 | 9.27 | 9.40 | 9.27 | 9.40 | 9.40 | 3.44% | 400 |
| Jun 3, 2026 | 9.65 | 9.70 | 8.99 | 9.09 | 9.09 | -5.87% | 1,180 |
| 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% | - |