Skip to main content
logo
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.1018
+0.0016 (1.60%)
At close: Dec 5, 2025

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.100.100.101.60%824,130
Dec 4, 20250.100.100.100.100.10-0.99%760,560
Dec 3, 20250.100.100.100.100.10-1.36%3,094,347
Dec 2, 20250.100.100.100.100.10-1.35%1,248,632
Dec 1, 20250.100.100.100.100.10-1,022,049
Nov 28, 20250.110.110.100.100.10-0.19%576,823
Nov 27, 20250.100.110.100.100.10-0.76%829,300
Nov 26, 20250.100.110.100.110.112.14%1,139,754
Nov 25, 20250.110.110.100.100.10-1.91%788,631
Nov 24, 20250.110.110.100.100.100.58%845,507
Nov 21, 20250.100.110.100.100.10-1,428,416
Nov 20, 20250.100.110.100.100.102.16%2,218,100
Nov 19, 20250.100.100.100.100.10-0.78%663,477
Nov 18, 20250.110.110.100.100.10-3.93%1,321,934
Nov 17, 20250.110.110.110.110.111.13%602,818
Nov 14, 20250.110.110.110.110.11-0.56%704,110
Nov 13, 20250.110.110.110.110.11-2.56%812,985
Nov 12, 20250.110.110.110.110.111.11%393,255
Nov 11, 20250.110.120.110.110.11-4.42%2,304,382
Nov 10, 20250.110.110.110.110.115.81%2,245,552
Nov 7, 20250.110.110.100.110.11-3.96%6,301,058
Nov 6, 20250.120.120.110.110.11-4.47%3,102,142
Nov 5, 20250.120.120.110.120.12-2,743,214
Nov 4, 20250.120.120.120.120.12-3.64%4,322,581
Nov 3, 20250.120.120.110.120.124.32%5,575,406
Oct 31, 20250.130.130.110.120.12-4.93%9,030,415
Oct 30, 20250.130.140.120.120.12-0.98%50,544,390
Oct 29, 20250.100.120.100.120.1229.20%24,075,890
Oct 28, 20250.100.100.100.100.10-1.35%971,499
Oct 27, 20250.100.100.100.100.10-1.03%517,992
Oct 24, 20250.100.100.100.100.10-2.21%1,499,920
Oct 23, 20250.100.100.100.100.102.36%1,902,396
Oct 22, 20250.100.100.100.100.10-0.71%1,260,550
Oct 21, 20250.100.100.100.100.100.10%1,294,300
Oct 20, 20250.100.100.100.100.10-1.01%1,889,096
Oct 17, 20250.100.100.100.100.10-1.00%1,407,483
Oct 16, 20250.100.100.100.100.10-0.60%1,518,964
Oct 15, 20250.100.100.100.100.10-874,900
Oct 14, 20250.100.100.100.100.10-1.37%519,932
Oct 13, 20250.100.100.100.100.10-0.39%759,111
Oct 10, 20250.100.100.100.100.10-0.39%1,644,753
Oct 9, 20250.100.100.100.100.100.19%1,686,430
Oct 8, 20250.110.110.100.100.10-1.35%1,245,222
Oct 7, 20250.110.110.100.100.100.78%1,555,685
Oct 6, 20250.110.110.100.100.10-1.90%3,776,856
Oct 3, 20250.100.110.100.110.114.99%3,610,634
Oct 2, 20250.100.100.100.100.10-3.65%8,870,936
Oct 1, 20250.110.110.100.100.10-1.89%2,935,934
Sep 30, 20250.110.110.100.110.11-4.16%5,307,189
Sep 29, 20250.110.110.110.110.11-1.25%1,176,334