Airtificial Intelligence Structures, S.A. (BME:AI)
Spain · Delayed Price · Currency is EUR 0.1044
+0.0012 (1.16%)
Oct 7, 2025, 5:06 PM CET
BME:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.16% | 1,575,883 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 3,776,856 |
| Oct 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.99% | 3,610,634 |
| Oct 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.65% | 8,871,694 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 2,935,934 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.16% | 5,307,189 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.25% | 1,177,109 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 740,129 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.60% | 721,447 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 309,749 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.36% | 898,619 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 1,253,989 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 1,260,094 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 626,137 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.69% | 603,742 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.19% | 960,264 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.18% | 985,413 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.37% | 780,176 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.51% | 360,282 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.43% | 833,180 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.69% | 447,078 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.70% | 359,234 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.55% | 506,837 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.36% | 682,189 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.26% | 476,304 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.71% | 2,541,600 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.25% | 3,169,506 |
| Aug 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.52% | 431,012 |
| 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 |