Skip to main content
logo
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0962
-0.0025 (-2.53%)
Jun 26, 2026, 5:35 PM CET

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20260.090.090.090.090.091.55%512,570
May 28, 20260.090.090.090.090.09-1.63%608,894
May 27, 20260.090.090.090.090.090.22%655,570
May 26, 20260.090.090.090.090.090.77%338,135
May 25, 20260.090.090.090.090.090.78%823,466
May 22, 20260.090.090.090.090.090.33%1,111,326
May 21, 20260.090.090.090.090.091.93%1,048,244
May 20, 20260.090.100.090.090.09-5.56%2,226,621
May 19, 20260.100.100.090.090.090.54%4,019,871
May 18, 20260.090.100.090.090.099.67%15,159,130
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