Airtificial Intelligence Structures, S.A. (BME:AI)
Spain · Delayed Price · Currency is EUR 0.0891
+0.0039 (4.58%)
Oct 7, 2026, 1:54 PM CET
BME:AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.58% | 1,823,520 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.70% | 597,791 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.14% | 280,399 |
| Oct 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.44% | 800,054 |
| Oct 1, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.16% | 1,262,221 |
| Sep 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 456,308 |
| Sep 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.00% | 2,326,393 |
| Sep 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 341,349 |
| Sep 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.90% | 374,709 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.34% | 1,284,291 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.66% | 499,137 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.85% | 1,240,408 |
| Sep 21, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.46% | 6,484,818 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.06% | 738,819 |
| Sep 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.36% | 316,685 |
| Sep 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.12% | 583,638 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.66% | 790,311 |
| Sep 14, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.31% | 1,283,629 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.48% | 379,907 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.04% | 708,319 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.36% | 730,690 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.34% | 414,463 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.90% | 440,480 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.89% | 413,501 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.90% | 292,469 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | 227,368 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.67% | 603,355 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 207,020 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.33% | 218,975 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.32% | 523,707 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 420,739 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.89% | 248,615 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.88% | 186,851 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.55% | 290,500 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.55% | 176,548 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.41% | 741,852 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.33% | 186,082 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 213,741 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 264,717 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.18% | 161,435 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.86% | 487,991 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.72% | 188,168 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 346,342 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 438,229 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.54% | 582,006 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.54% | 441,457 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.20% | 290,888 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | 412,381 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 460,569 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.77% | 1,409,943 |