Skip to main content
logo
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0952
-0.0014 (-1.45%)
Feb 6, 2026, 4:00 PM CET

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.100.100.100.10--1.35%304,247
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
Jan 7, 20260.100.100.100.100.10-0.20%950,861
Jan 6, 20260.100.100.100.100.10-0.20%893,178
Jan 5, 20260.100.100.100.100.101.01%2,875,947
Jan 2, 20260.100.100.100.100.106.88%5,811,096
Dec 31, 20250.090.100.090.090.09-1.80%4,863,489
Dec 30, 20250.100.100.090.090.09-2.87%5,771,862
Dec 29, 20250.100.100.100.100.10-1.91%2,731,146
Dec 24, 20250.100.100.100.100.101.43%755,281
Dec 23, 20250.100.100.100.100.102.08%1,223,847
Dec 22, 20250.100.100.100.100.10-1.44%1,381,900
Dec 19, 20250.100.100.100.100.101.56%1,261,814
Dec 18, 20250.100.100.100.100.10-1.94%2,503,788
Dec 17, 20250.100.100.100.100.10-1.21%1,208,320
Dec 16, 20250.100.100.100.100.10-0.10%1,578,258
Dec 15, 20250.100.100.100.100.10-1.10%1,509,852
Dec 12, 20250.100.100.100.100.10-1.57%850,511
Dec 11, 20250.100.100.100.100.10-0.39%1,166,395
Dec 10, 20250.100.110.100.100.10-1.73%520,517
Dec 9, 20250.100.110.100.100.100.97%843,809
Dec 8, 20250.100.100.100.100.101.18%487,475
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