C3.ai, Inc. (FRA:724)
Germany · Delayed Price · Currency is EUR 8.32
-0.31 (-3.54%)
At close: Aug 26, 2026
FRA:724 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |