C3.ai, Inc. (FRA:724)
Germany · Delayed Price · Currency is EUR 9.34
+0.17 (1.84%)
At close: Sep 18, 2026
FRA:724 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.93% | 25 |
| Aug 13, 2026 | 8.73 | 8.73 | 8.42 | 8.42 | 8.42 | -7.81% | 25 |
| Aug 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.00% | 2 |
| Aug 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.69% | 51 |
| Aug 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.35% | 51 |
| Aug 7, 2026 | 8.51 | 8.77 | 8.51 | 8.77 | 8.77 | 3.03% | 1,110 |
| Aug 6, 2026 | 8.49 | 8.57 | 8.48 | 8.51 | 8.51 | -1.66% | 1,041 |
| Aug 5, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.36% | - |
| Aug 4, 2026 | 8.44 | 8.63 | 8.44 | 8.63 | 8.63 | 7.79% | 350 |
| Aug 3, 2026 | 7.96 | 8.01 | 7.96 | 8.00 | 8.00 | 0.53% | 40 |
| Jul 31, 2026 | 7.88 | 7.96 | 7.88 | 7.96 | 7.96 | 2.14% | 80 |
| Jul 30, 2026 | 7.70 | 7.79 | 7.62 | 7.79 | 7.79 | 0.35% | 1,845 |
| Jul 29, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.86% | 1 |
| Jul 28, 2026 | 7.62 | 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% | - |