Substrate Artificial Inteligence, S.A. (BME:SAI)
Spain · Delayed Price · Currency is EUR 0.0655
-0.0073 (-10.03%)
Jul 17, 2026, 5:35 PM CET
BME:SAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -10.03% | 17,757,199 |
| Jul 16, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -11.00% | 14,710,040 |
| Jul 15, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 3.02% | 42,986,162 |
| Jul 14, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 20.49% | 26,874,533 |
| Jul 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.82% | 12,302,685 |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.61% | 12,572,460 |
| Jul 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 17.86% | 29,569,756 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.83% | 14,978,590 |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.90% | 14,921,895 |
| Jul 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.34% | 22,712,360 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.60% | 6,530,270 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.57% | 16,264,199 |
| Jul 1, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.46% | 11,362,984 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.44% | 47,813,375 |
| Jun 29, 2026 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 92.74% | 49,944,716 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.87% | 2,749,546 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.79% | 6,650,690 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.80% | 1,767,888 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.30% | 2,106,446 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | 1,225,600 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.37% | 9,247,920 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.51% | 1,719,812 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.36% | 4,498,773 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.08% | 3,511,271 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.68% | 851,729 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,389,176 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.22% | 3,267,198 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.96% | 1,359,356 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.50% | 1,409,628 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.62% | 570,060 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,424,336 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.90% | 1,819,422 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.96% | 3,504,744 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.49% | 3,901,074 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.69% | 9,061,755 |
| May 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.89% | 6,819,681 |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.24% | 750,171 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.76% | 2,226,757 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.90% | 871,896 |
| May 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.50% | 623,545 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.05% | 1,626,442 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.23% | 545,223 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.45% | 108,199 |
| May 19, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.83% | 1,087,343 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.35% | 520,201 |
| May 15, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.45% | 1,444,656 |
| May 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.29% | 1,110,448 |
| May 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.07% | 1,765,393 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.93% | 2,323,651 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.65% | 2,680,180 |