Airtificial Intelligence Structures, S.A. (BME:AI)
Spain · Delayed Price · Currency is EUR 0.1150
-0.0010 (-0.86%)
Aug 28, 2025, 5:35 PM CET
BME:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 469,355 |
| Aug 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.93% | 714,895 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.35% | 205,354 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.35% | 208,438 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.18% | 588,044 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 215,221 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 1,426,040 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 124,421 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 419,868 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.52% | 471,761 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 802,629 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.39% | 857,573 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.35% | 481,950 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.12% | 364,271 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 622,765 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 445,414 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.52% | 481,128 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.19% | 2,864,612 |
| Aug 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.66% | 2,142,490 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.62% | 1,688,920 |
| 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 |