Skip to main content
logo
Substrate Artificial Inteligence, S.A. (SUIAF)
OTCMKTS · Delayed Price · Currency is USD
0.0688
-0.0066 (-8.77%)
At close: Feb 12, 2026

SUIAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20260.080.080.070.070.07-8.75%111,025
Feb 11, 20260.080.080.070.080.08-2.20%19,500
Feb 10, 20260.070.080.070.080.08-6.20%29,888
Feb 9, 20260.090.090.080.080.0811.84%16,000
Feb 6, 20260.080.080.070.070.07-2.13%201,872
Feb 5, 20260.080.080.070.080.08-8.41%229,983
Feb 4, 20260.080.080.080.080.082.37%45,000
Feb 3, 20260.080.080.080.080.086.23%42,000
Feb 2, 20260.080.090.080.080.08-5.75%959,814
Jan 30, 20260.090.090.080.080.08-4.76%308,814
Jan 29, 20260.080.090.080.080.080.84%964,504
Jan 28, 20260.090.090.080.080.08-0.36%129,000
Jan 27, 20260.090.090.080.080.080.48%15,000
Jan 26, 20260.080.080.080.080.08-3.37%1,500
Jan 23, 20260.090.090.080.090.099.54%347,249
Jan 22, 20260.070.080.070.080.084.80%106,868
Jan 21, 20260.080.080.080.080.08-6.48%104,956
Jan 20, 20260.090.090.080.080.08-7.82%80,972
Jan 16, 20260.090.090.080.090.095.45%493,635
Jan 15, 20260.090.090.080.080.08-8.44%203,964
Jan 14, 20260.090.090.090.090.090.11%8,350
Jan 13, 20260.090.090.090.090.090.90%10,000
Jan 12, 20260.090.090.090.090.092.76%51,300
Jan 9, 20260.090.090.090.090.090.35%14,200
Jan 8, 20260.090.090.090.090.091.76%22,050
Jan 7, 20260.090.090.090.090.09-8.01%20,844
Jan 6, 20260.100.100.080.090.0912.00%146,833
Jan 5, 20260.090.090.080.080.08-6.04%23,150
Jan 2, 20260.090.090.090.090.093.78%8,800
Dec 31, 20250.090.090.080.080.08-7.34%66,018
Dec 30, 20250.090.090.090.090.09-0.11%2,000
Dec 29, 20250.090.090.090.090.09-5.28%12,400
Dec 26, 20250.100.100.100.100.103.76%8,200
Dec 23, 20250.090.100.090.090.093.33%19,700
Dec 22, 20250.090.100.090.090.09-3.85%161,528
Dec 19, 20250.100.100.090.090.09-1.89%61,000
Dec 18, 20250.090.100.090.100.10-8.27%11,510
Dec 17, 20250.100.100.100.100.1015.56%1,000
Dec 16, 20250.090.090.090.090.099.62%138,673
Dec 15, 20250.080.090.080.080.08-17.15%978,402
Dec 11, 20250.090.100.090.100.10-0.80%11,950
Dec 10, 20250.090.100.090.100.10-0.30%114,600
Dec 9, 20250.100.100.090.100.10-4.57%107,624
Dec 8, 20250.110.110.110.110.119.60%31,000
Dec 5, 20250.100.110.090.100.10-4.20%24,500
Dec 4, 20250.090.110.090.100.10-75,400
Dec 3, 20250.090.110.090.100.100.81%21,420
Dec 2, 20250.100.100.100.100.10-0.80%14,000
Dec 1, 20250.090.100.090.100.10-26,250
Nov 28, 20250.090.100.090.100.10-6.37%26,850