Skip to main content
logo
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0914
-0.0004 (-0.44%)
At close: Mar 18, 2026

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20260.090.090.090.090.09-0.44%265,712
Mar 17, 20260.090.090.090.090.092.34%1,252,638
Mar 16, 20260.090.090.090.090.09-0.55%336,809
Mar 13, 20260.090.090.090.090.09-0.44%248,224
Mar 12, 20260.090.100.090.090.09-1.09%807,184
Mar 11, 20260.090.090.090.090.09-0.43%215,864
Mar 10, 20260.090.090.090.090.093.84%617,682
Mar 9, 20260.090.090.090.090.09-1.99%494,427
Mar 6, 20260.090.090.090.090.09-0.55%631,229
Mar 5, 20260.090.090.090.090.09-1.30%602,310
Mar 4, 20260.090.090.090.090.094.42%809,263
Mar 3, 20260.100.100.090.090.09-7.16%2,853,965
Mar 2, 20260.100.100.100.100.10-4.04%2,328,235
Feb 27, 20260.100.100.100.100.100.51%640,423
Feb 26, 20260.100.100.100.100.102.18%442,666
Feb 25, 20260.100.100.100.100.10-0.72%878,432
Feb 24, 20260.100.100.100.100.10-0.72%382,792
Feb 23, 20260.100.100.100.100.10-0.10%264,520
Feb 20, 20260.100.100.100.100.10-0.61%292,674
Feb 19, 20260.100.100.100.100.10-0.51%795,728
Feb 18, 20260.100.100.100.100.10-2.17%1,139,433
Feb 17, 20260.100.100.100.100.104.76%3,120,124
Feb 16, 20260.100.100.100.100.100.10%363,469
Feb 13, 20260.100.100.100.100.10-0.52%701,852
Feb 12, 20260.100.100.100.100.10-0.10%510,834
Feb 11, 20260.100.100.100.100.100.52%498,885
Feb 10, 20260.100.100.100.100.101.05%692,109
Feb 9, 20260.100.100.100.100.10-0.93%575,599
Feb 6, 20260.100.100.100.100.10-0.10%397,862
Feb 5, 20260.100.100.100.100.10-1.33%220,903
Feb 4, 20260.100.100.100.100.10-0.81%1,275,534
Feb 3, 20260.100.100.100.100.10-0.60%765,717
Feb 2, 20260.100.100.100.100.103.33%1,476,602
Jan 30, 20260.100.100.100.100.10-0.10%1,385,061
Jan 29, 20260.100.100.100.100.10-1.84%635,912
Jan 28, 20260.100.100.100.100.101.55%1,990,166
Jan 27, 20260.100.100.090.100.102.12%7,887,556
Jan 26, 20260.100.100.090.090.09-1.77%825,682
Jan 23, 20260.100.100.090.100.10-0.72%1,802,982
Jan 22, 20260.100.100.100.100.101.57%682,158
Jan 21, 20260.100.100.090.100.10-0.83%279,485
Jan 20, 20260.100.100.090.100.100.42%1,868,696
Jan 19, 20260.100.100.100.100.10-0.73%421,748
Jan 16, 20260.100.100.100.100.10-1.03%760,274
Jan 15, 20260.100.100.100.100.100.41%424,171
Jan 14, 20260.100.100.100.100.100.10%353,017
Jan 13, 20260.100.100.100.100.10-0.72%971,663
Jan 12, 20260.100.100.100.100.10-0.41%1,969,357
Jan 9, 20260.100.100.100.100.10-0.10%1,204,100
Jan 8, 20260.100.100.100.100.10-1.80%693,524