Skip to main content
logo
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0965
-0.0010 (-1.03%)
At close: Jan 16, 2026

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 20250.110.110.100.100.10-1.91%788,631
Nov 24, 20250.110.110.100.100.100.58%870,507
Nov 21, 20250.100.110.100.100.10-1,428,416
Nov 20, 20250.100.110.100.100.102.16%2,218,100
Nov 19, 20250.100.100.100.100.10-0.78%663,477
Nov 18, 20250.110.110.100.100.10-3.93%1,321,934
Nov 17, 20250.110.110.110.110.111.13%602,818
Nov 14, 20250.110.110.110.110.11-0.56%704,110
Nov 13, 20250.110.110.110.110.11-2.56%812,985
Nov 12, 20250.110.110.110.110.111.11%393,255
Nov 11, 20250.110.120.110.110.11-4.42%2,304,382
Nov 10, 20250.110.110.110.110.115.81%2,245,552
Nov 7, 20250.110.110.100.110.11-3.96%6,301,058
Nov 6, 20250.120.120.110.110.11-4.47%3,102,142
Nov 5, 20250.120.120.110.120.12-2,743,214