Skip to main content
logo
Substrate Artificial Inteligence, S.A. (BME:SAI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0616
-0.0004 (-0.65%)
Feb 6, 2026, 4:17 PM CET

BME:SAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.060.060.060.06--0.97%1,001,412
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
Dec 15, 20250.070.080.070.070.07-7.12%4,380,380
Dec 12, 20250.080.080.080.080.08-1.75%1,406,291
Dec 11, 20250.080.080.080.080.08-0.74%303,577
Dec 10, 20250.080.080.080.080.08-1.71%680,237
Dec 9, 20250.080.080.080.080.080.24%536,411
Dec 8, 20250.080.080.080.080.08-419,646
Dec 5, 20250.090.090.080.080.08-1.68%835,409
Dec 4, 20250.080.080.080.080.080.24%878,422
Dec 3, 20250.080.080.080.080.08-0.72%784,594
Dec 2, 20250.090.090.080.080.08-1.42%1,477,691
Dec 1, 20250.090.090.080.080.08-4.72%1,787,118
Nov 28, 20250.080.090.080.090.0911.25%4,522,435
Nov 27, 20250.080.080.080.080.08-3.61%2,323,407
Nov 26, 20250.090.090.080.080.08-6.95%1,808,011