C3.ai, Inc. (VIE:AINC)
Austria · Delayed Price · Currency is EUR 9.58
+0.17 (1.81%)
At close: Sep 18, 2026
VIE:AINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.33 | 9.58 | 9.30 | 9.58 | 9.58 | 1.81% | 12 |
| Sep 17, 2026 | 9.29 | 9.41 | 9.16 | 9.41 | 9.41 | 1.28% | 19 |
| Sep 16, 2026 | 9.36 | 9.36 | 9.28 | 9.29 | 9.29 | -3.26% | 18 |
| Sep 15, 2026 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | 0.51% | - |
| Sep 14, 2026 | 9.03 | 9.55 | 9.03 | 9.55 | 9.55 | 5.39% | - |
| Sep 11, 2026 | 9.06 | 9.08 | 9.06 | 9.07 | 9.07 | 1.65% | - |
| Sep 10, 2026 | 8.98 | 8.98 | 8.92 | 8.92 | 8.92 | 0.11% | - |
| Sep 9, 2026 | 9.01 | 9.03 | 8.91 | 8.91 | 8.91 | -0.25% | - |
| Sep 8, 2026 | 8.96 | 8.96 | 8.88 | 8.93 | 8.93 | -0.89% | - |
| Sep 7, 2026 | 9.04 | 9.04 | 9.01 | 9.01 | 9.01 | 0.20% | - |
| Sep 4, 2026 | 9.41 | 9.41 | 8.99 | 8.99 | 8.99 | 2.75% | 2,925 |
| Sep 3, 2026 | 8.84 | 8.84 | 8.75 | 8.75 | 8.75 | -2.48% | - |
| Sep 2, 2026 | 8.91 | 8.97 | 8.85 | 8.97 | 8.97 | 1.20% | - |
| Sep 1, 2026 | 9.32 | 9.32 | 8.87 | 8.87 | 8.87 | -2.66% | - |
| Aug 31, 2026 | 9.09 | 9.13 | 9.08 | 9.11 | 9.11 | 1.10% | - |
| Aug 28, 2026 | 8.89 | 9.01 | 8.81 | 9.01 | 9.01 | 2.18% | - |
| Aug 27, 2026 | 8.41 | 8.82 | 8.33 | 8.82 | 8.82 | 7.09% | 2 |
| Aug 26, 2026 | 8.39 | 8.39 | 8.24 | 8.24 | 8.24 | -4.13% | - |
| Aug 25, 2026 | 8.72 | 8.73 | 8.59 | 8.59 | 8.59 | -2.55% | - |
| Aug 24, 2026 | 8.79 | 8.82 | 8.71 | 8.82 | 8.82 | -0.89% | - |
| Aug 21, 2026 | 8.84 | 9.01 | 8.82 | 8.89 | 8.89 | 1.07% | - |
| Aug 20, 2026 | 8.89 | 8.89 | 8.80 | 8.80 | 8.80 | 6.25% | - |
| Aug 19, 2026 | 8.42 | 8.51 | 8.28 | 8.28 | 8.28 | -0.99% | - |
| Aug 18, 2026 | 8.34 | 8.40 | 8.34 | 8.37 | 8.37 | 0.58% | - |
| Aug 17, 2026 | 8.60 | 8.60 | 8.32 | 8.32 | 8.32 | -3.93% | - |
| Aug 14, 2026 | 8.78 | 8.86 | 8.66 | 8.66 | 8.66 | 3.07% | 392 |
| Aug 13, 2026 | 8.78 | 8.78 | 8.40 | 8.40 | 8.40 | -5.30% | - |
| Aug 12, 2026 | 9.20 | 9.23 | 8.87 | 8.87 | 8.87 | -1.83% | - |
| Aug 11, 2026 | 8.95 | 9.07 | 8.94 | 9.03 | 9.03 | 1.24% | - |
| Aug 10, 2026 | 8.86 | 8.92 | 8.73 | 8.92 | 8.92 | 1.43% | 1 |
| Aug 7, 2026 | 8.57 | 8.80 | 8.57 | 8.80 | 8.80 | 1.91% | 16 |
| Aug 6, 2026 | 8.49 | 8.63 | 8.43 | 8.63 | 8.63 | 0.15% | 27 |
| Aug 5, 2026 | 8.69 | 8.77 | 8.62 | 8.62 | 8.62 | 1.88% | 929 |
| Aug 4, 2026 | 8.50 | 8.50 | 8.33 | 8.46 | 8.46 | 0.80% | 33 |
| Aug 3, 2026 | 8.04 | 8.39 | 8.01 | 8.39 | 8.39 | 6.40% | 1,406 |
| Jul 31, 2026 | 7.89 | 7.89 | 7.77 | 7.89 | 7.89 | 2.18% | 33 |
| Jul 30, 2026 | 7.71 | 7.72 | 7.58 | 7.72 | 7.72 | -1.34% | 26 |
| Jul 29, 2026 | 7.92 | 7.92 | 7.69 | 7.83 | 7.83 | -2.59% | 237 |
| Jul 28, 2026 | 7.78 | 8.03 | 7.65 | 8.03 | 8.03 | 8.28% | 1,593 |
| Jul 27, 2026 | 7.21 | 7.42 | 7.20 | 7.42 | 7.42 | 1.35% | 10 |
| Jul 24, 2026 | 7.13 | 7.32 | 7.12 | 7.32 | 7.32 | 4.33% | 6,286 |
| Jul 23, 2026 | 7.12 | 7.21 | 7.02 | 7.02 | 7.02 | -4.05% | 650 |
| Jul 22, 2026 | 7.54 | 7.54 | 7.31 | 7.31 | 7.31 | -5.21% | 20 |
| Jul 21, 2026 | 7.54 | 7.71 | 7.48 | 7.71 | 7.71 | 2.88% | 2,187 |
| Jul 20, 2026 | 7.76 | 7.76 | 7.45 | 7.50 | 7.50 | -1.56% | 1,454 |
| Jul 17, 2026 | 7.72 | 7.74 | 7.62 | 7.62 | 7.62 | -2.89% | 15 |
| Jul 16, 2026 | 7.93 | 8.06 | 7.84 | 7.84 | 7.84 | -4.91% | 15 |
| Jul 15, 2026 | 8.03 | 8.28 | 8.01 | 8.25 | 8.25 | 4.02% | 324 |
| Jul 14, 2026 | 8.01 | 8.01 | 7.70 | 7.93 | 7.93 | -2.00% | 812 |
| Jul 13, 2026 | 7.80 | 8.09 | 7.77 | 8.09 | 8.09 | 2.52% | 29 |