Skip to main content
logo
Substrate Artificial Inteligence, S.A. (BME:SAI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0684
-0.0034 (-4.74%)
At close: Jan 16, 2026

BME:SAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 20250.080.090.080.090.0912.91%5,846,536
Nov 24, 20250.080.090.080.080.08-4.82%1,718,631
Nov 21, 20250.090.090.080.080.08-5.03%1,289,694
Nov 20, 20250.090.090.080.090.091.63%1,501,160
Nov 19, 20250.090.090.090.090.09-6.11%1,928,891
Nov 18, 20250.090.090.090.090.093.15%973,615
Nov 17, 20250.090.090.090.090.09-1.33%1,384,301
Nov 14, 20250.090.090.080.090.09-2,915,968
Nov 13, 20250.100.100.090.090.09-6.25%5,446,763
Nov 12, 20250.100.100.090.100.10-3.42%3,412,539
Nov 11, 20250.100.110.100.100.10-0.20%8,115,330
Nov 10, 20250.090.100.090.100.1010.67%8,184,910
Nov 7, 20250.090.100.090.090.09-1.53%3,979,059
Nov 6, 20250.100.100.090.090.09-5.19%3,487,829
Nov 5, 20250.110.110.090.100.10-11.96%10,532,800