Skip to main content
logo
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0914
-0.0016 (-1.72%)
Aug 7, 2026, 12:46 PM CET

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20260.090.090.090.09--45,203
Aug 6, 20260.090.090.090.090.090.54%582,006
Aug 5, 20260.090.090.090.090.09-0.54%441,457
Aug 4, 20260.090.090.090.090.091.20%290,888
Aug 3, 20260.090.090.090.090.09-0.22%412,381
Jul 31, 20260.090.090.090.090.09-460,569
Jul 30, 20260.090.090.090.090.090.77%1,409,943
Jul 29, 20260.090.090.090.090.09-1.40%176,026
Jul 28, 20260.090.090.090.090.090.76%607,334
Jul 27, 20260.090.090.090.090.09-1.29%319,691
Jul 24, 20260.090.090.090.090.09-0.53%632,358
Jul 23, 20260.100.100.090.090.09-2.40%495,979
Jul 22, 20260.090.100.090.100.106.90%1,774,734
Jul 21, 20260.090.090.090.090.09-1.10%144,740
Jul 20, 20260.090.090.090.090.090.44%366,417
Jul 17, 20260.090.090.090.090.09-0.88%536,719
Jul 16, 20260.090.090.090.090.09-1.83%1,028,354
Jul 15, 20260.090.090.090.090.090.98%108,571
Jul 14, 20260.090.090.090.090.09-1.29%626,867
Jul 13, 20260.090.090.090.090.090.22%674,694
Jul 10, 20260.090.090.090.090.09-1.17%636,090
Jul 9, 20260.100.100.090.090.09-0.11%237,006
Jul 8, 20260.100.100.090.090.09-0.84%1,558,105
Jul 7, 20260.100.100.100.100.10-1.35%198,498
Jul 6, 20260.100.100.100.100.10-0.41%573,943
Jul 3, 20260.100.100.090.100.10-1,114,582
Jul 2, 20260.100.100.090.100.101.79%694,255
Jul 1, 20260.100.100.090.100.10-533,341
Jun 30, 20260.100.100.100.100.10-3.75%1,107,950
Jun 29, 20260.100.100.100.100.102.60%1,464,324
Jun 26, 20260.100.100.100.100.10-2.53%1,016,993
Jun 25, 20260.100.100.100.100.10-1.50%1,849,420
Jun 24, 20260.100.100.100.100.103.30%947,711
Jun 23, 20260.100.100.100.100.10-2.71%3,004,080
Jun 22, 20260.100.100.100.100.107.20%5,594,071
Jun 19, 20260.100.100.090.090.09-4.12%2,597,170
Jun 18, 20260.100.100.090.100.102.97%7,328,280
Jun 17, 20260.090.100.090.090.093.52%5,574,666
Jun 16, 20260.090.090.090.090.091.56%1,462,966
Jun 15, 20260.090.090.090.090.090.90%694,624
Jun 12, 20260.090.090.090.090.09-1.33%886,853
Jun 11, 20260.090.090.090.090.09-1.10%657,837
Jun 10, 20260.090.090.090.090.09-0.66%208,917
Jun 9, 20260.090.090.090.090.091.22%390,698
Jun 8, 20260.090.090.090.090.09-0.11%1,169,072
Jun 5, 20260.090.090.090.090.090.11%447,924
Jun 4, 20260.090.090.090.090.09-1.95%687,674
Jun 3, 20260.090.090.090.090.090.54%589,961
Jun 2, 20260.090.090.090.090.09-1.82%1,346,683
Jun 1, 20260.090.090.090.090.091.85%1,213,858