Skip to main content
logo
Substrate Artificial Inteligence, S.A. (BME:SAI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0990
-0.0020 (-1.98%)
Aug 1, 2025, 9:00 AM CET

BME:SAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.100.100.100.100.10-49,832
Jul 30, 20250.100.100.100.100.10-0.99%1,335,215
Jul 29, 20250.100.100.100.100.101.00%616,331
Jul 28, 20250.100.100.100.100.10-2.44%1,245,094
Jul 25, 20250.100.100.100.100.100.99%621,687
Jul 24, 20250.100.100.100.100.10-1.93%975,325
Jul 23, 20250.100.110.100.100.101.97%3,745,455
Jul 22, 20250.100.100.100.100.101.00%1,365,612
Jul 21, 20250.100.100.100.100.10-1.47%1,169,326
Jul 18, 20250.100.100.100.100.10-0.49%1,792,584
Jul 17, 20250.100.100.100.100.100.99%300,147
Jul 16, 20250.100.100.100.100.10-1.46%1,539,667
Jul 15, 20250.110.110.100.100.10-4.63%2,907,008
Jul 14, 20250.100.110.100.110.113.35%2,021,291
Jul 11, 20250.110.110.100.100.10-2.34%1,732,317
Jul 10, 20250.110.110.100.110.110.94%2,009,395
Jul 9, 20250.110.110.100.110.11-636,365
Jul 8, 20250.110.110.100.110.11-0.47%1,353,865
Jul 7, 20250.110.110.100.110.111.91%814,505
Jul 4, 20250.110.110.100.100.10-2.34%1,020,679
Jul 3, 20250.110.110.110.110.111.90%3,420,097
Jul 2, 20250.110.110.100.110.11-990,011
Jul 1, 20250.110.110.100.110.11-1.87%1,480,834
Jun 30, 20250.100.110.100.110.112.88%2,069,061
Jun 27, 20250.100.100.100.100.100.97%1,216,590
Jun 26, 20250.100.100.100.100.10-0.96%529,405
Jun 25, 20250.110.110.100.100.10-0.48%2,382,996
Jun 24, 20250.100.110.100.100.101.46%616,468
Jun 23, 20250.100.110.100.100.10-0.96%1,091,218
Jun 20, 20250.100.110.100.100.101.46%2,325,114
Jun 19, 20250.110.110.100.100.10-3.30%2,370,575
Jun 18, 20250.110.110.100.110.11-0.93%2,109,646
Jun 17, 20250.110.110.110.110.11-3.17%1,293,465
Jun 16, 20250.110.110.100.110.110.91%2,226,659
Jun 13, 20250.110.110.110.110.11-6.81%3,458,756
Jun 12, 20250.120.130.110.120.12-0.42%4,111,690
Jun 11, 20250.120.120.120.120.120.85%992,551
Jun 10, 20250.120.120.120.120.12-4.10%1,892,645
Jun 9, 20250.130.130.120.120.12-3.17%5,045,831
Jun 6, 20250.120.130.110.130.1316.13%14,864,786
Jun 5, 20250.110.110.110.110.111.40%702,185
Jun 4, 20250.110.110.110.110.11-1.83%1,199,979
Jun 3, 20250.110.120.110.110.11-5.22%2,164,078
Jun 2, 20250.110.120.100.120.128.49%2,231,607
May 30, 20250.110.110.110.110.11-2.30%1,809,846
May 29, 20250.110.120.110.110.11-3.98%1,431,053
May 28, 20250.110.120.110.110.115.61%6,854,834
May 27, 20250.110.110.100.110.110.94%1,914,386
May 26, 20250.100.110.100.110.113.92%629,077
May 23, 20250.100.110.100.100.10-2.39%951,376