Skip to main content
logo
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0984
+0.0136 (16.04%)
May 18, 2026, 4:16 PM CET

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.090.100.090.10-14.27%13,632,721
May 15, 20260.090.090.080.080.080.83%703,103
May 14, 20260.090.090.080.080.08-1.87%712,138
May 13, 20260.090.090.090.090.09-784,917
May 12, 20260.090.090.090.090.09-1.04%381,432
May 11, 20260.090.090.090.090.09-1.59%387,673
May 8, 20260.090.090.090.090.091.15%210,592
May 7, 20260.090.090.090.090.09-1.14%248,676
May 6, 20260.090.090.090.090.09-0.79%449,359
May 5, 20260.090.090.090.090.09-1.00%471,987
May 4, 20260.090.090.090.090.091.70%567,798
Apr 30, 20260.090.090.090.090.09-1.01%707,543
Apr 29, 20260.090.090.090.090.09-842,583
Apr 28, 20260.090.090.090.090.090.56%497,280
Apr 27, 20260.090.090.090.090.09-2.75%717,217
Apr 24, 20260.090.090.090.090.09-1.09%706,013
Apr 23, 20260.090.090.090.090.093.49%3,105,899
Apr 22, 20260.090.090.090.090.091.14%462,074
Apr 21, 20260.090.090.090.090.091.03%726,116
Apr 20, 20260.090.090.090.090.09-508,610
Apr 17, 20260.090.090.090.090.090.23%978,671
Apr 16, 20260.090.090.090.090.09-1.36%624,504
Apr 15, 20260.090.090.090.090.092.21%830,491
Apr 14, 20260.090.090.090.090.09-0.12%339,993
Apr 13, 20260.090.090.090.090.09-0.69%263,882
Apr 10, 20260.090.090.090.090.090.58%285,797
Apr 9, 20260.090.090.090.090.09-2.04%764,986
Apr 8, 20260.090.090.090.090.090.80%1,216,793
Apr 7, 20260.090.090.090.090.090.46%2,633,419
Apr 2, 20260.090.090.090.090.090.69%685,337
Apr 1, 20260.090.090.090.090.091.41%1,129,152
Mar 31, 20260.090.090.080.090.091.43%1,780,341
Mar 30, 20260.090.090.070.080.08-7.89%19,328,450
Mar 27, 20260.090.090.090.090.090.33%323,098
Mar 26, 20260.090.090.090.090.090.44%178,298
Mar 25, 20260.090.090.090.090.090.56%456,209
Mar 24, 20260.090.090.090.090.090.22%131,821
Mar 23, 20260.090.090.090.090.090.90%569,697
Mar 20, 20260.090.090.090.090.09-0.11%703,266
Mar 19, 20260.090.090.090.090.09-2.52%804,631
Mar 18, 20260.090.090.090.090.09-0.44%265,712
Mar 17, 20260.090.090.090.090.092.34%1,252,638
Mar 16, 20260.090.090.090.090.09-0.55%336,809
Mar 13, 20260.090.090.090.090.09-0.44%248,224
Mar 12, 20260.090.100.090.090.09-1.09%807,184
Mar 11, 20260.090.090.090.090.09-0.43%215,864
Mar 10, 20260.090.090.090.090.093.84%617,682
Mar 9, 20260.090.090.090.090.09-1.99%494,427
Mar 6, 20260.090.090.090.090.09-0.55%631,229
Mar 5, 20260.090.090.090.090.09-1.30%602,310