C3.ai, Inc. (VIE:AINC)
Austria · Delayed Price · Currency is EUR 9.54
-0.12 (-1.23%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:AINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.08 | 10.08 | 9.49 | 9.66 | 9.66 | -1.90% | 6,522 |
| Jun 1, 2026 | 9.42 | 9.84 | 9.40 | 9.84 | 9.84 | 5.21% | 4,543 |
| May 29, 2026 | 8.84 | 9.36 | 8.84 | 9.36 | 9.36 | 6.20% | - |
| May 28, 2026 | 8.26 | 8.81 | 8.22 | 8.81 | 8.81 | 7.18% | 4,311 |
| May 27, 2026 | 8.26 | 8.28 | 8.14 | 8.22 | 8.22 | -2.36% | 100 |
| May 26, 2026 | 8.15 | 8.42 | 7.93 | 8.42 | 8.42 | 5.17% | 6,523 |
| May 25, 2026 | 7.99 | 8.01 | 7.94 | 8.01 | 8.01 | -1.04% | 1,470 |
| May 22, 2026 | 8.08 | 8.19 | 8.04 | 8.09 | 8.09 | 2.87% | 500 |
| May 21, 2026 | 7.94 | 8.10 | 7.86 | 7.86 | 7.86 | -0.64% | 221 |
| May 20, 2026 | 7.67 | 7.91 | 7.47 | 7.91 | 7.91 | 4.37% | - |
| May 19, 2026 | 7.50 | 7.58 | 7.48 | 7.58 | 7.58 | 2.36% | 151 |
| May 18, 2026 | 7.40 | 7.45 | 7.23 | 7.41 | 7.41 | -1.28% | - |
| May 15, 2026 | 7.69 | 7.78 | 7.50 | 7.50 | 7.50 | -4.20% | - |
| May 14, 2026 | 7.46 | 7.83 | 7.29 | 7.83 | 7.83 | 4.90% | - |
| May 13, 2026 | 7.57 | 7.57 | 7.41 | 7.47 | 7.47 | -2.34% | 101 |
| May 12, 2026 | 7.97 | 8.19 | 7.65 | 7.65 | 7.65 | -6.80% | 800 |
| May 11, 2026 | 8.37 | 8.37 | 8.20 | 8.20 | 8.20 | 0.24% | - |
| May 8, 2026 | 8.16 | 8.19 | 7.85 | 8.18 | 8.18 | -0.79% | 2,125 |
| May 7, 2026 | 8.16 | 8.27 | 8.16 | 8.25 | 8.25 | 2.33% | - |
| May 6, 2026 | 8.03 | 8.06 | 7.86 | 8.06 | 8.06 | 1.84% | 4,891 |
| May 5, 2026 | 7.99 | 7.99 | 7.89 | 7.92 | 7.92 | -0.80% | 3,527 |
| May 4, 2026 | 7.88 | 7.98 | 7.85 | 7.98 | 7.98 | 5.08% | - |
| Apr 30, 2026 | 7.59 | 7.61 | 7.42 | 7.59 | 7.59 | 0.84% | - |
| Apr 29, 2026 | 7.70 | 7.70 | 7.53 | 7.53 | 7.53 | -1.31% | - |
| Apr 28, 2026 | 7.43 | 7.63 | 7.43 | 7.63 | 7.63 | 1.91% | - |
| Apr 27, 2026 | 7.36 | 7.49 | 7.33 | 7.49 | 7.49 | 1.67% | - |
| Apr 24, 2026 | 7.38 | 7.40 | 7.31 | 7.36 | 7.36 | -3.05% | 2,090 |
| Apr 23, 2026 | 7.99 | 7.99 | 7.60 | 7.60 | 7.60 | -4.13% | - |
| Apr 22, 2026 | 7.96 | 7.97 | 7.92 | 7.92 | 7.92 | -1.04% | - |
| Apr 21, 2026 | 8.01 | 8.10 | 8.01 | 8.01 | 8.01 | 2.27% | 300 |
| Apr 20, 2026 | 7.74 | 7.83 | 7.74 | 7.83 | 7.83 | -3.57% | 135 |
| Apr 17, 2026 | 7.85 | 8.12 | 7.85 | 8.12 | 8.12 | 3.64% | - |
| Apr 16, 2026 | 8.19 | 8.28 | 7.83 | 7.83 | 7.83 | 2.45% | - |
| Apr 15, 2026 | 7.13 | 7.66 | 7.13 | 7.65 | 7.65 | 5.46% | 5,784 |
| Apr 14, 2026 | 7.23 | 7.32 | 7.23 | 7.25 | 7.25 | 2.33% | 952 |
| Apr 13, 2026 | 6.99 | 7.09 | 6.98 | 7.09 | 7.09 | 0.10% | 111 |
| Apr 10, 2026 | 7.41 | 7.41 | 7.08 | 7.08 | 7.08 | -2.31% | 3,158 |
| Apr 9, 2026 | 7.54 | 7.56 | 7.25 | 7.25 | 7.25 | -4.26% | - |
| Apr 8, 2026 | 7.76 | 7.90 | 7.57 | 7.57 | 7.57 | 1.89% | 1,700 |
| Apr 7, 2026 | 7.59 | 7.59 | 7.43 | 7.43 | 7.43 | -0.89% | 6 |
| 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 |