Skip to main content
logo
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0906
+0.0001 (0.11%)
Jun 5, 2026, 5:35 PM CET

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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