C3.ai, Inc. (VIE:AINC)
Austria · Delayed Price · Currency is EUR 7.49
0.00 (0.00%)
At close: Apr 2, 2026
VIE:AINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.15 | 7.49 | 7.09 | 7.49 | 7.49 | 1.49% | 561 |
| Apr 1, 2026 | 7.39 | 7.47 | 7.33 | 7.38 | 7.38 | 4.07% | - |
| Mar 31, 2026 | 6.81 | 7.10 | 6.81 | 7.10 | 7.10 | 4.03% | 1,754 |
| Mar 30, 2026 | 6.76 | 6.82 | 6.71 | 6.82 | 6.82 | 0.50% | 256 |
| Mar 27, 2026 | 7.23 | 7.23 | 6.74 | 6.79 | 6.79 | -5.20% | 1,838 |
| Mar 26, 2026 | 7.13 | 7.32 | 7.08 | 7.16 | 7.16 | 1.17% | 3 |
| Mar 25, 2026 | 7.22 | 7.38 | 7.03 | 7.08 | 7.08 | -2.91% | 3,103 |
| Mar 24, 2026 | 7.50 | 7.51 | 7.29 | 7.29 | 7.29 | -1.79% | 3 |
| Mar 23, 2026 | 7.22 | 7.46 | 7.22 | 7.42 | 7.42 | 1.15% | 601 |
| Mar 20, 2026 | 7.48 | 7.51 | 7.30 | 7.34 | 7.34 | -0.62% | 5 |
| Mar 19, 2026 | 7.49 | 7.49 | 7.35 | 7.38 | 7.38 | -1.34% | 3 |
| Mar 18, 2026 | 7.68 | 7.68 | 7.48 | 7.48 | 7.48 | -2.78% | 219 |
| Mar 17, 2026 | 7.65 | 7.71 | 7.63 | 7.70 | 7.70 | 0.34% | 121 |
| Mar 16, 2026 | 7.78 | 7.80 | 7.67 | 7.67 | 7.67 | -0.13% | 19 |
| Mar 13, 2026 | 7.71 | 7.85 | 7.68 | 7.68 | 7.68 | -1.16% | 14 |
| Mar 12, 2026 | 7.92 | 8.00 | 7.77 | 7.77 | 7.77 | -2.19% | 23 |
| Mar 11, 2026 | 7.78 | 8.08 | 7.74 | 7.94 | 7.94 | 1.74% | 1,759 |
| Mar 10, 2026 | 8.00 | 8.03 | 7.81 | 7.81 | 7.81 | -0.60% | 24 |
| Mar 9, 2026 | 7.77 | 7.87 | 7.65 | 7.86 | 7.86 | -0.13% | 3,195 |
| Mar 6, 2026 | 8.15 | 8.15 | 7.87 | 7.87 | 7.87 | -2.96% | 427 |
| Mar 5, 2026 | 7.97 | 8.23 | 7.88 | 8.11 | 8.11 | 1.26% | 782 |
| Mar 4, 2026 | 7.77 | 8.09 | 7.77 | 8.00 | 8.00 | 2.93% | 6,124 |
| Mar 3, 2026 | 7.28 | 7.78 | 7.17 | 7.78 | 7.78 | 9.18% | 1,711 |
| Mar 2, 2026 | 6.61 | 7.12 | 6.56 | 7.12 | 7.12 | 3.55% | 2,497 |
| Feb 27, 2026 | 7.05 | 7.10 | 6.88 | 6.88 | 6.88 | -2.58% | 25 |
| Feb 26, 2026 | 6.84 | 7.06 | 6.53 | 7.06 | 7.06 | -19.75% | 4,895 |
| Feb 25, 2026 | 8.60 | 8.80 | 8.58 | 8.80 | 8.80 | 5.43% | 28 |
| Feb 24, 2026 | 8.33 | 8.34 | 8.16 | 8.34 | 8.34 | -1.41% | 266 |
| Feb 23, 2026 | 8.72 | 8.79 | 8.28 | 8.46 | 8.46 | -5.64% | 1,638 |
| Feb 20, 2026 | 9.14 | 9.24 | 8.93 | 8.97 | 8.97 | 0.74% | 1,398 |
| Feb 19, 2026 | 9.04 | 9.04 | 8.80 | 8.90 | 8.90 | -2.30% | 198 |
| Feb 18, 2026 | 8.80 | 9.11 | 8.75 | 9.11 | 9.11 | 3.99% | 2,825 |
| Feb 17, 2026 | 9.10 | 9.10 | 8.76 | 8.76 | 8.76 | -4.64% | 423 |
| Feb 16, 2026 | 9.14 | 9.38 | 9.13 | 9.19 | 9.19 | 1.82% | 871 |
| Feb 13, 2026 | 8.76 | 9.03 | 8.69 | 9.03 | 9.03 | 3.26% | 2,014 |
| Feb 12, 2026 | 9.19 | 9.19 | 8.74 | 8.74 | 8.74 | -4.11% | 34 |
| Feb 11, 2026 | 9.70 | 9.74 | 9.12 | 9.12 | 9.12 | -8.16% | 1,037 |
| Feb 10, 2026 | 9.76 | 9.93 | 9.74 | 9.93 | 9.93 | 1.90% | 59 |
| Feb 9, 2026 | 9.85 | 9.89 | 9.53 | 9.74 | 9.74 | 7.62% | 908 |
| Feb 6, 2026 | 8.55 | 9.05 | 8.50 | 9.05 | 9.05 | 1.19% | 7,522 |
| Feb 5, 2026 | 9.38 | 9.40 | 8.74 | 8.94 | 8.94 | -2.06% | 6,116 |
| Feb 4, 2026 | 9.09 | 9.29 | 8.96 | 9.13 | 9.13 | 2.93% | 2,835 |
| Feb 3, 2026 | 9.38 | 9.40 | 8.87 | 8.87 | 8.87 | -6.47% | 3,066 |
| Feb 2, 2026 | 9.06 | 9.49 | 9.01 | 9.49 | 9.49 | -4.80% | 988 |
| Jan 30, 2026 | 10.08 | 10.16 | 9.96 | 9.96 | 9.96 | -3.21% | - |
| Jan 29, 2026 | 10.96 | 10.97 | 10.29 | 10.29 | 10.29 | -6.06% | 1,297 |
| Jan 28, 2026 | 12.16 | 12.16 | 10.96 | 10.96 | 10.96 | 3.67% | 1,570 |
| Jan 27, 2026 | 10.96 | 10.96 | 10.56 | 10.57 | 10.57 | -2.60% | 4,658 |
| Jan 26, 2026 | 10.73 | 10.85 | 10.63 | 10.85 | 10.85 | -0.77% | 2,389 |
| Jan 23, 2026 | 11.07 | 11.07 | 10.94 | 10.94 | 10.94 | -1.12% | - |