C3.ai, Inc. (VIE:AINC)
Austria · Delayed Price · Currency is EUR 7.77
+0.35 (4.73%)
At close: Jul 28, 2026
VIE:AINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7.85 | 8.09 | 7.85 | 7.89 | 7.89 | 1.57% | 43 |
| Jul 9, 2026 | 7.77 | 7.77 | 7.63 | 7.77 | 7.77 | 0.82% | 157 |
| Jul 8, 2026 | 7.78 | 7.84 | 7.70 | 7.71 | 7.71 | -2.82% | 19 |
| Jul 7, 2026 | 8.10 | 8.23 | 7.93 | 7.93 | 7.93 | -2.34% | 1,381 |
| Jul 6, 2026 | 7.89 | 8.12 | 7.83 | 8.12 | 8.12 | 1.70% | 32 |
| Jul 3, 2026 | 7.96 | 7.99 | 7.92 | 7.99 | 7.99 | 0.03% | 66 |
| Jul 2, 2026 | 8.23 | 8.32 | 7.98 | 7.98 | 7.98 | -5.58% | 881 |
| Jul 1, 2026 | 7.92 | 8.46 | 7.92 | 8.46 | 8.46 | 8.37% | 3,369 |
| Jun 30, 2026 | 7.80 | 7.86 | 7.66 | 7.80 | 7.80 | 1.92% | 1,539 |
| Jun 29, 2026 | 7.87 | 8.05 | 7.66 | 7.66 | 7.66 | -2.82% | 68 |
| Jun 26, 2026 | 7.67 | 7.88 | 7.56 | 7.88 | 7.88 | 1.06% | 1,938 |
| Jun 25, 2026 | 8.21 | 8.21 | 7.58 | 7.80 | 7.80 | -7.48% | 22,019 |
| Jun 24, 2026 | 8.55 | 8.55 | 8.43 | 8.43 | 8.43 | -0.99% | 32 |
| Jun 23, 2026 | 8.45 | 8.67 | 8.45 | 8.51 | 8.51 | -4.82% | 7,206 |
| Jun 22, 2026 | 8.95 | 9.17 | 8.88 | 8.94 | 8.94 | 0.04% | 1,692 |
| Jun 19, 2026 | 8.88 | 8.94 | 8.84 | 8.94 | 8.94 | 0.19% | 45 |
| Jun 18, 2026 | 9.04 | 9.05 | 8.78 | 8.92 | 8.92 | -2.67% | 2,894 |
| Jun 17, 2026 | 9.46 | 9.46 | 9.01 | 9.16 | 9.16 | -0.78% | 1,498 |
| Jun 16, 2026 | 9.59 | 9.59 | 9.19 | 9.24 | 9.24 | -4.27% | 4,379 |
| Jun 15, 2026 | 9.67 | 9.70 | 9.45 | 9.65 | 9.65 | 2.16% | 4,591 |
| Jun 12, 2026 | 9.74 | 9.79 | 9.33 | 9.44 | 9.44 | -2.13% | 5,575 |
| Jun 11, 2026 | 9.40 | 9.65 | 9.27 | 9.65 | 9.65 | 1.23% | 6,418 |
| Jun 10, 2026 | 9.27 | 9.53 | 9.11 | 9.53 | 9.53 | 6.28% | 170 |
| Jun 9, 2026 | 9.21 | 9.27 | 8.97 | 8.97 | 8.97 | -2.70% | 186 |
| Jun 8, 2026 | 9.01 | 9.22 | 8.94 | 9.22 | 9.22 | 4.00% | 1,917 |
| Jun 5, 2026 | 8.99 | 9.14 | 8.86 | 8.86 | 8.86 | -3.38% | 51 |
| Jun 4, 2026 | 9.41 | 9.68 | 9.12 | 9.17 | 9.17 | 0.02% | 18,198 |
| Jun 3, 2026 | 9.60 | 9.66 | 9.17 | 9.17 | 9.17 | -5.01% | 2,821 |
| 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 |