Skip to main content
logo
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0841
+0.0019 (2.31%)
Oct 27, 2026, 5:10 PM CET

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20260.080.090.080.080.082.31%686,673
Oct 26, 20260.080.080.080.080.08-0.12%494,595
Oct 23, 20260.080.080.080.080.08-0.96%394,308
Oct 22, 20260.080.080.080.080.08-0.48%887,527
Oct 21, 20260.080.080.080.080.08-1.42%885,572
Oct 20, 20260.080.090.080.080.08-0.35%149,983
Oct 19, 20260.090.090.080.090.090.95%531,756
Oct 16, 20260.080.090.080.080.08-1.86%496,430
Oct 15, 20260.090.090.090.090.09-0.69%1,740,239
Oct 14, 20260.090.090.090.090.09-1.59%615,035
Oct 13, 20260.090.090.090.090.090.92%711,752
Oct 12, 20260.090.090.090.090.09-0.11%510,660
Oct 9, 20260.090.090.090.090.091.28%449,235
Oct 8, 20260.090.090.090.090.09-3.04%881,931
Oct 7, 20260.090.090.090.090.094.11%2,086,472
Oct 6, 20260.090.090.090.090.09-0.70%597,791
Oct 5, 20260.090.090.090.090.092.14%280,399
Oct 2, 20260.090.090.080.080.08-2.44%800,054
Oct 1, 20260.080.090.080.090.09-2.16%1,262,221
Sep 30, 20260.090.090.090.090.09-456,308
Sep 29, 20260.090.090.090.090.09-2.00%2,326,393
Sep 28, 20260.090.090.090.090.09-341,349
Sep 25, 20260.090.090.090.090.090.90%374,709
Sep 24, 20260.090.090.090.090.090.34%1,284,291
Sep 23, 20260.090.090.090.090.09-1.66%499,137
Sep 22, 20260.090.090.090.090.09-1.85%1,240,408
Sep 21, 20260.080.090.080.090.0913.46%6,484,818
Sep 18, 20260.080.080.080.080.08-2.06%738,819
Sep 17, 20260.080.080.080.080.08-0.36%316,685
Sep 16, 20260.080.080.080.080.08-0.12%583,638
Sep 15, 20260.080.080.080.080.08-1.66%790,311
Sep 14, 20260.080.090.080.080.08-2.31%1,283,629
Sep 11, 20260.090.090.090.090.09-1.48%379,907
Sep 10, 20260.090.090.090.090.091.04%708,319
Sep 9, 20260.090.090.080.090.09-1.36%730,690
Sep 8, 20260.090.090.090.090.09-0.34%414,463
Sep 7, 20260.090.090.090.090.09-0.90%440,480
Sep 4, 20260.090.090.090.090.09-0.89%413,501
Sep 3, 20260.090.090.090.090.090.90%292,469
Sep 2, 20260.090.090.090.090.09-0.22%227,368
Sep 1, 20260.090.090.090.090.09-0.67%603,355
Aug 31, 20260.090.090.090.090.09-0.11%207,020
Aug 28, 20260.090.090.090.090.090.33%218,975
Aug 27, 20260.090.090.090.090.09-1.32%523,707
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