Skip to main content
logo
Substrate Artificial Inteligence, S.A. (BME:SAI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0604
-0.0036 (-5.63%)
Feb 26, 2026, 5:35 PM CET

BME:SAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20260.060.060.060.060.06-5.62%1,588,619
Feb 25, 20260.060.060.060.060.066.67%3,277,884
Feb 24, 20260.060.060.060.060.06-1.32%1,120,028
Feb 23, 20260.060.060.060.060.062.70%843,488
Feb 20, 20260.060.060.060.060.061.02%1,877,224
Feb 19, 20260.060.060.060.060.06-0.68%1,596,273
Feb 18, 20260.060.060.060.060.061.72%394,603
Feb 17, 20260.060.060.060.060.06-2.68%1,149,602
Feb 16, 20260.060.060.060.060.064.20%1,853,987
Feb 13, 20260.060.060.060.060.06-4.67%3,082,146
Feb 12, 20260.060.060.060.060.06-4.46%938,797
Feb 11, 20260.060.060.060.060.060.32%864,549
Feb 10, 20260.070.070.060.060.06-7.94%3,941,697
Feb 9, 20260.060.070.060.070.0713.33%8,595,983
Feb 6, 20260.060.060.060.060.06-3.23%1,168,096
Feb 5, 20260.070.070.060.060.06-4.91%1,287,771
Feb 4, 20260.070.070.070.070.07-1.51%213,133
Feb 3, 20260.070.070.070.070.07-2.07%915,799
Feb 2, 20260.070.070.060.070.071.20%1,309,688
Jan 30, 20260.070.070.070.070.070.30%1,085,262
Jan 29, 20260.070.070.060.070.07-0.60%974,144
Jan 28, 20260.070.070.060.070.07-4.29%1,247,259
Jan 27, 20260.070.070.070.070.072.94%1,382,782
Jan 26, 20260.070.070.070.070.07-0.29%985,737
Jan 23, 20260.070.070.060.070.073.33%1,365,776
Jan 22, 20260.070.070.070.070.072.17%504,751
Jan 21, 20260.060.070.060.060.06-2.42%269,837
Jan 20, 20260.070.070.060.070.07-3.50%501,218
Jan 19, 20260.070.070.070.070.070.29%1,921,469
Jan 16, 20260.070.070.070.070.07-4.74%2,478,078
Jan 15, 20260.070.070.070.070.071.13%466,667
Jan 14, 20260.070.070.070.070.07-2.20%1,644,504
Jan 13, 20260.070.070.070.070.07-0.55%1,259,108
Jan 12, 20260.070.070.070.070.070.27%1,000,437
Jan 9, 20260.070.070.070.070.07-0.82%925,963
Jan 8, 20260.070.070.070.070.071.94%689,305
Jan 7, 20260.080.080.070.070.07-4.00%1,082,830
Jan 6, 20260.070.080.070.080.08-805,837
Jan 5, 20260.070.080.070.080.083.88%1,350,272
Jan 2, 20260.070.070.070.070.072.27%1,146,295
Dec 31, 20250.070.070.070.070.07-5.36%2,481,573
Dec 30, 20250.080.080.070.070.07-1.84%1,762,962
Dec 29, 20250.080.080.070.080.08-2.56%1,386,044
Dec 24, 20250.080.080.080.080.082.09%253,322
Dec 23, 20250.080.080.080.080.08-4.02%1,371,479
Dec 22, 20250.080.080.080.080.08-0.50%755,856
Dec 19, 20250.080.080.080.080.080.25%562,734
Dec 18, 20250.080.080.080.080.08-1.48%956,154
Dec 17, 20250.080.080.080.080.085.19%1,672,442
Dec 16, 20250.070.080.070.080.085.48%3,989,207