C3.ai, Inc. (FRA:724)
Germany
· Delayed Price · Currency is EUR 12.70
0.00 (-0.03%)
Last updated: Dec 4, 2025, 2:10 PM CET
C3.ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.16 | 13.16 | 13.14 | 13.16 | 13.16 | 3.64% | 550 |
| Dec 4, 2025 | 12.64 | 12.74 | 12.64 | 12.70 | 12.70 | -0.03% | 192 |
| Dec 3, 2025 | 12.34 | 12.70 | 12.34 | 12.70 | 12.70 | 1.68% | 592 |
| Dec 2, 2025 | 12.09 | 12.49 | 12.09 | 12.49 | 12.49 | 1.94% | 1,055 |
| Dec 1, 2025 | 12.23 | 12.28 | 12.23 | 12.25 | 12.25 | -1.24% | 590 |
| Nov 28, 2025 | 12.23 | 12.41 | 12.23 | 12.41 | 12.41 | 1.89% | 110 |
| Nov 27, 2025 | 12.16 | 12.18 | 12.16 | 12.18 | 12.18 | -0.81% | - |
| Nov 26, 2025 | 12.26 | 12.35 | 12.26 | 12.28 | 12.28 | 5.34% | 96 |
| Nov 25, 2025 | 11.69 | 11.69 | 11.64 | 11.65 | 11.65 | -0.15% | 3,550 |
| Nov 24, 2025 | 11.88 | 11.88 | 11.67 | 11.67 | 11.67 | -1.70% | 25 |
| Nov 21, 2025 | 11.08 | 11.87 | 11.02 | 11.87 | 11.87 | 5.90% | 1,000 |
| Nov 20, 2025 | 12.06 | 12.06 | 11.21 | 11.21 | 11.21 | -5.81% | 175 |
| Nov 19, 2025 | 11.78 | 11.90 | 11.78 | 11.90 | 11.90 | -2.43% | 120 |
| Nov 18, 2025 | 11.32 | 12.20 | 11.32 | 12.20 | 12.20 | 2.90% | 970 |
| Nov 17, 2025 | 12.15 | 12.15 | 11.86 | 11.86 | 11.86 | -2.02% | 100 |
| Nov 14, 2025 | 12.00 | 12.31 | 12.00 | 12.10 | 12.10 | 0.17% | 105 |
| Nov 13, 2025 | 12.83 | 12.83 | 11.95 | 12.08 | 12.08 | -5.14% | 9,652 |
| Nov 12, 2025 | 13.21 | 13.21 | 12.70 | 12.73 | 12.73 | -2.53% | 820 |
| Nov 11, 2025 | 13.72 | 13.72 | 13.00 | 13.06 | 13.06 | -12.47% | 1,450 |
| Nov 10, 2025 | 13.65 | 14.93 | 13.65 | 14.93 | 14.93 | 14.82% | 435 |
| Nov 7, 2025 | 13.14 | 13.15 | 13.00 | 13.00 | 13.00 | -4.41% | 286 |
| Nov 6, 2025 | 13.93 | 13.98 | 13.60 | 13.60 | 13.60 | -0.89% | 240 |
| Nov 5, 2025 | 13.68 | 13.72 | 13.68 | 13.72 | 13.72 | -1.41% | 5 |
| Nov 4, 2025 | 14.48 | 14.48 | 13.92 | 13.92 | 13.92 | -7.90% | 350 |
| Nov 3, 2025 | 15.15 | 15.35 | 15.11 | 15.11 | 15.11 | 1.08% | 54 |
| Oct 31, 2025 | 14.79 | 14.95 | 14.79 | 14.95 | 14.95 | -0.01% | 100 |
| Oct 30, 2025 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -4.01% | 660 |
| Oct 29, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.36% | 400 |
| Oct 28, 2025 | 15.66 | 15.79 | 15.66 | 15.79 | 15.79 | 0.27% | 831 |
| Oct 27, 2025 | 15.58 | 15.90 | 15.58 | 15.75 | 15.75 | 1.86% | 479 |
| Oct 24, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 2.21% | - |
| Oct 23, 2025 | 15.12 | 15.13 | 15.12 | 15.13 | 15.13 | 1.52% | 250 |
| Oct 22, 2025 | 15.61 | 15.65 | 14.90 | 14.90 | 14.90 | -5.49% | 325 |
| Oct 21, 2025 | 15.76 | 15.77 | 15.76 | 15.77 | 15.77 | 2.15% | 100 |
| Oct 20, 2025 | 15.37 | 15.45 | 15.37 | 15.43 | 15.43 | 0.84% | 860 |
| Oct 17, 2025 | 15.09 | 15.31 | 14.92 | 15.31 | 15.31 | -2.71% | 1,495 |
| Oct 16, 2025 | 16.48 | 16.67 | 15.73 | 15.73 | 15.73 | -3.60% | 873 |
| Oct 15, 2025 | 16.39 | 16.77 | 16.32 | 16.32 | 16.32 | -0.99% | 1,397 |
| Oct 14, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 4.61% | 30 |
| Oct 13, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -3.48% | - |
| Oct 10, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.21% | - |
| Oct 9, 2025 | 16.40 | 16.54 | 16.40 | 16.53 | 16.53 | 1.27% | 825 |
| Oct 8, 2025 | 16.45 | 16.66 | 16.32 | 16.32 | 16.32 | -2.56% | 506 |
| Oct 7, 2025 | 16.91 | 17.03 | 16.75 | 16.75 | 16.75 | -2.88% | 280 |
| Oct 6, 2025 | 16.58 | 17.24 | 16.58 | 17.24 | 17.24 | 9.89% | 920 |
| Oct 3, 2025 | 15.63 | 15.69 | 15.63 | 15.69 | 15.69 | 1.07% | 15 |
| Oct 2, 2025 | 14.85 | 15.52 | 14.85 | 15.52 | 15.52 | 5.95% | 830 |
| Oct 1, 2025 | 14.55 | 14.69 | 14.55 | 14.65 | 14.65 | -0.37% | 160 |
| Sep 30, 2025 | 14.72 | 14.72 | 14.71 | 14.71 | 14.71 | -0.15% | 15 |
| Sep 29, 2025 | 14.62 | 14.73 | 14.53 | 14.73 | 14.73 | -0.75% | 830 |
| Sep 26, 2025 | 14.74 | 14.91 | 14.65 | 14.84 | 14.84 | 0.16% | 410 |
| Sep 25, 2025 | 15.41 | 15.45 | 14.82 | 14.82 | 14.82 | -4.56% | 1,490 |
| Sep 24, 2025 | 15.32 | 15.52 | 15.32 | 15.52 | 15.52 | -1.18% | 58 |
| Sep 23, 2025 | 15.80 | 15.85 | 15.65 | 15.71 | 15.71 | -0.57% | 765 |
| Sep 22, 2025 | 15.24 | 15.80 | 15.24 | 15.80 | 15.80 | 3.77% | 292 |
| Sep 19, 2025 | 15.34 | 15.43 | 15.23 | 15.23 | 15.23 | -0.77% | 300 |
| Sep 18, 2025 | 14.70 | 15.34 | 14.70 | 15.34 | 15.34 | 3.73% | 270 |
| Sep 17, 2025 | 14.75 | 14.79 | 14.71 | 14.79 | 14.79 | 1.27% | 8 |
| Sep 16, 2025 | 14.92 | 14.92 | 14.40 | 14.61 | 14.61 | -1.54% | 330 |
| Sep 15, 2025 | 14.01 | 14.83 | 13.94 | 14.83 | 14.83 | 6.75% | 1,335 |
| Sep 12, 2025 | 13.96 | 14.04 | 13.90 | 13.90 | 13.90 | -0.74% | 225 |
| Sep 11, 2025 | 13.31 | 14.00 | 13.31 | 14.00 | 14.00 | 4.00% | 2,075 |
| Sep 10, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.30% | - |
| Sep 9, 2025 | 13.35 | 13.42 | 13.19 | 13.42 | 13.42 | -0.87% | 288 |
| Sep 8, 2025 | 13.29 | 13.54 | 13.29 | 13.54 | 13.54 | 1.12% | 188 |
| Sep 5, 2025 | 13.25 | 13.39 | 13.20 | 13.39 | 13.39 | 0.81% | 1,777 |
| Sep 4, 2025 | 12.63 | 13.85 | 12.31 | 13.28 | 13.28 | -7.99% | 3,227 |
| Sep 3, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.10% | - |
| Sep 2, 2025 | 14.44 | 14.45 | 14.44 | 14.45 | 14.45 | 0.24% | 60 |
| Sep 1, 2025 | 14.30 | 14.42 | 14.30 | 14.42 | 14.42 | -0.62% | 108 |
| Aug 29, 2025 | 14.75 | 14.75 | 14.51 | 14.51 | 14.51 | -2.20% | 350 |
| Aug 28, 2025 | 14.71 | 15.00 | 14.71 | 14.83 | 14.83 | 1.62% | 888 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.27% | - |
| Aug 26, 2025 | 14.60 | 14.77 | 14.56 | 14.56 | 14.56 | -2.32% | 314 |
| Aug 25, 2025 | 15.13 | 15.13 | 14.89 | 14.90 | 14.90 | 0.32% | 440 |
| Aug 22, 2025 | 14.51 | 14.94 | 14.51 | 14.85 | 14.85 | 2.06% | 765 |
| Aug 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.99% | 20 |
| Aug 20, 2025 | 14.83 | 14.83 | 14.34 | 14.41 | 14.41 | -7.01% | 431 |
| Aug 19, 2025 | 15.53 | 15.53 | 15.50 | 15.50 | 15.50 | -1.21% | 73 |
| Aug 18, 2025 | 15.33 | 15.79 | 15.33 | 15.69 | 15.69 | 1.69% | 450 |
| Aug 15, 2025 | 15.45 | 15.45 | 15.43 | 15.43 | 15.43 | -2.35% | 530 |
| Aug 14, 2025 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -0.78% | 901 |
| Aug 13, 2025 | 14.49 | 15.92 | 14.49 | 15.92 | 15.92 | 9.88% | 589 |
| Aug 12, 2025 | 14.36 | 14.49 | 14.07 | 14.49 | 14.49 | -2.33% | 1,134 |
| Aug 11, 2025 | 15.11 | 15.14 | 12.64 | 14.84 | 14.84 | -24.75% | 7,711 |
| Aug 8, 2025 | 19.49 | 19.72 | 19.46 | 19.72 | 19.72 | -2.51% | 1,310 |
| Aug 7, 2025 | 19.91 | 20.23 | 19.91 | 20.23 | 20.23 | -0.15% | 250 |
| Aug 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.27% | 10 |
| Aug 5, 2025 | 20.20 | 20.48 | 20.20 | 20.20 | 20.20 | 0.67% | 200 |
| Aug 4, 2025 | 19.72 | 20.07 | 19.58 | 20.07 | 20.07 | 0.96% | 638 |
| Aug 1, 2025 | 20.38 | 20.38 | 19.50 | 19.87 | 19.87 | -7.63% | 197 |
| Jul 31, 2025 | 21.32 | 21.56 | 21.32 | 21.52 | 21.52 | 2.45% | 333 |
| Jul 30, 2025 | 21.17 | 21.17 | 21.00 | 21.00 | 21.00 | -1.89% | 571 |
| Jul 29, 2025 | 22.38 | 22.54 | 21.41 | 21.41 | 21.41 | -4.61% | 1,008 |
| Jul 28, 2025 | 22.49 | 22.61 | 22.44 | 22.44 | 22.44 | -0.24% | 717 |
| Jul 25, 2025 | 22.58 | 22.58 | 22.50 | 22.50 | 22.50 | 0.69% | 350 |
| Jul 24, 2025 | 24.67 | 24.67 | 22.32 | 22.34 | 22.34 | -8.80% | 4,170 |
| Jul 23, 2025 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 0.45% | 100 |
| Jul 22, 2025 | 24.11 | 24.39 | 23.93 | 24.39 | 24.39 | 0.97% | 5,040 |
| Jul 21, 2025 | 24.77 | 25.65 | 24.15 | 24.15 | 24.15 | -0.90% | 1,196 |