Skip to main content
logo
Substrate Artificial Inteligence, S.A. (BME:SAI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0836
+0.0026 (3.21%)
Oct 6, 2025, 5:35 PM CET

BME:SAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20250.080.090.080.080.082.96%3,137,304
Oct 3, 20250.080.090.080.080.08-1,329,208
Oct 2, 20250.080.080.080.080.080.25%861,653
Oct 1, 20250.080.080.080.080.08-0.25%650,518
Sep 30, 20250.080.080.080.080.08-0.49%514,254
Sep 29, 20250.080.080.080.080.080.25%962,641
Sep 26, 20250.080.080.080.080.082.01%767,945
Sep 25, 20250.080.080.080.080.08-1.97%1,519,335
Sep 24, 20250.090.090.080.080.08-5.58%1,913,261
Sep 23, 20250.080.090.080.090.098.31%2,930,296
Sep 22, 20250.080.080.080.080.08-0.75%1,645,437
Sep 19, 20250.080.080.080.080.08-2.20%1,901,155
Sep 18, 20250.090.090.080.080.08-6.83%1,992,269
Sep 17, 20250.090.090.090.090.09-4.77%3,067,255
Sep 16, 20250.090.100.090.090.09-1.71%891,336
Sep 15, 20250.090.090.090.090.09-523,775
Sep 12, 20250.100.100.090.090.09-1.05%1,625,619
Sep 11, 20250.100.100.090.090.09-1.25%962,180
Sep 10, 20250.100.100.100.100.10-550,580
Sep 9, 20250.100.100.100.100.10-0.83%1,099,665
Sep 8, 20250.100.100.100.100.10-1.02%627,505
Sep 5, 20250.100.100.100.100.10-0.61%342,703
Sep 4, 20250.100.100.100.100.10-0.20%1,055,360
Sep 3, 20250.100.100.100.100.100.61%490,675
Sep 2, 20250.100.100.100.100.10-1.21%932,619
Sep 1, 20250.100.100.100.100.10-0.80%1,011,587
Aug 29, 20250.100.100.100.100.101.01%1,719,269
Aug 28, 20250.100.100.100.100.100.81%676,204
Aug 27, 20250.100.100.100.100.10-0.81%585,168
Aug 26, 20250.100.100.100.100.10-2.46%813,182
Aug 25, 20250.100.100.100.100.102.11%3,979,381
Aug 22, 20250.100.100.100.100.102.69%1,923,382
Aug 21, 20250.100.100.100.100.101.89%956,924
Aug 20, 20250.100.100.090.100.10-0.42%960,850
Aug 19, 20250.100.100.100.100.10-1.04%1,116,179
Aug 18, 20250.100.100.090.100.10-3.60%1,503,526
Aug 15, 20250.100.100.100.100.10-0.99%501,825
Aug 14, 20250.100.100.100.100.10-0.49%930,297
Aug 13, 20250.100.110.100.100.105.51%2,723,904
Aug 12, 20250.090.100.090.100.10-0.62%418,561
Aug 11, 20250.100.100.090.100.101.04%579,161
Aug 8, 20250.100.100.100.100.10-1.24%389,572
Aug 7, 20250.100.100.100.100.10-1.82%559,159
Aug 6, 20250.100.100.100.100.10-0.80%669,568
Aug 5, 20250.100.100.100.100.10-1.39%819,925
Aug 4, 20250.100.100.100.100.101.00%585,003
Aug 1, 20250.100.100.100.100.10-0.99%280,482
Jul 31, 20250.100.100.100.100.101.00%1,113,074
Jul 30, 20250.100.100.100.100.10-0.99%1,335,215
Jul 29, 20250.100.100.100.100.101.00%616,331