Airtificial Intelligence Structures, S.A. (BME:AI)
Spain · Delayed Price · Currency is EUR 0.1100
-0.0012 (-1.08%)
Aug 1, 2025, 9:36 AM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 827,313 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.09% | 400,298 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.72% | 801,048 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.28% | 694,650 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.67% | 1,204,831 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 1,425,007 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.37% | 566,838 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.45% | 1,991,530 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 1,363,925 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 597,224 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 499,712 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 590,224 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 906,927 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.43% | 2,822,446 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.70% | 1,158,583 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | 572,449 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.03% | 616,234 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 724,446 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | 430,019 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 330,625 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,686,444 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 309,790 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.68% | 757,504 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.01% | 2,575,679 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | 880,001 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | 417,608 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | 689,839 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 1,703,035 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 3,598,368 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | 1,422,425 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | 883,238 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.34% | 1,949,368 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.99% | 1,120,698 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.33% | 2,068,095 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.78% | 1,453,073 |
| Jun 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.64% | 1,018,188 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.20% | 1,668,454 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.16% | 651,471 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.44% | 4,707,830 |
| Jun 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.28% | 6,252,380 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.17% | 4,112,637 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 903,536 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.00% | 1,302,758 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 883,292 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.66% | 827,066 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.49% | 1,241,532 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.50% | 756,967 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.33% | 649,564 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.51% | 675,546 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 2,194,094 |