Skip to main content
logo
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0901
-0.0009 (-0.99%)
Aug 27, 2026, 2:43 PM CET

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20260.090.090.090.09--0.99%414,967
Aug 26, 20260.090.090.090.090.09-420,739
Aug 25, 20260.090.090.090.090.090.89%248,615
Aug 24, 20260.090.090.090.090.09-0.88%186,851
Aug 21, 20260.090.090.090.090.090.55%290,500
Aug 20, 20260.090.090.090.090.09-0.55%176,548
Aug 19, 20260.090.090.090.090.09-1.41%741,852
Aug 18, 20260.090.090.090.090.090.33%186,082
Aug 17, 20260.090.090.090.090.090.11%213,741
Aug 14, 20260.090.090.090.090.09-0.11%264,717
Aug 13, 20260.090.090.090.090.09-1.18%161,435
Aug 12, 20260.090.090.090.090.091.86%487,991
Aug 11, 20260.090.090.090.090.09-1.72%188,168
Aug 10, 20260.090.090.090.090.091.09%346,342
Aug 7, 20260.090.090.090.090.09-1.08%438,229
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