C3.ai, Inc. (FRA:724)
Germany · Delayed Price · Currency is EUR 7.80
+0.11 (1.43%)
Last updated: Jun 26, 2026, 5:12 PM CET
FRA:724 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | - | -0.39% | - |
| 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% | - |
| 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 |