Skip to main content
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0990
+0.0005 (0.51%)
At close: Feb 27, 2026

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.100.100.100.100.100.51%640,423
Feb 26, 20260.100.100.100.100.102.18%442,666
Feb 25, 20260.100.100.100.100.10-0.72%878,432
Feb 24, 20260.100.100.100.100.10-0.72%382,792
Feb 23, 20260.100.100.100.100.10-0.10%264,520
Feb 20, 20260.100.100.100.100.10-0.61%292,674
Feb 19, 20260.100.100.100.100.10-0.51%795,728
Feb 18, 20260.100.100.100.100.10-2.17%1,139,433
Feb 17, 20260.100.100.100.100.104.76%3,120,124
Feb 16, 20260.100.100.100.100.100.10%363,469
Feb 13, 20260.100.100.100.100.10-0.52%701,852
Feb 12, 20260.100.100.100.100.10-0.10%510,834
Feb 11, 20260.100.100.100.100.100.52%498,885
Feb 10, 20260.100.100.100.100.101.05%692,109
Feb 9, 20260.100.100.100.100.10-0.93%575,599
Feb 6, 20260.100.100.100.100.10-0.10%397,862
Feb 5, 20260.100.100.100.100.10-1.33%220,903
Feb 4, 20260.100.100.100.100.10-0.81%1,275,534
Feb 3, 20260.100.100.100.100.10-0.60%765,717
Feb 2, 20260.100.100.100.100.103.33%1,476,602
Jan 30, 20260.100.100.100.100.10-0.10%1,385,061
Jan 29, 20260.100.100.100.100.10-1.84%635,912
Jan 28, 20260.100.100.100.100.101.55%1,990,166
Jan 27, 20260.100.100.090.100.102.12%7,887,556
Jan 26, 20260.100.100.090.090.09-1.77%825,682
Jan 23, 20260.100.100.090.100.10-0.72%1,802,982
Jan 22, 20260.100.100.100.100.101.57%682,158
Jan 21, 20260.100.100.090.100.10-0.83%279,485
Jan 20, 20260.100.100.090.100.100.42%1,868,696
Jan 19, 20260.100.100.100.100.10-0.73%421,748
Jan 16, 20260.100.100.100.100.10-1.03%760,274
Jan 15, 20260.100.100.100.100.100.41%424,171
Jan 14, 20260.100.100.100.100.100.10%353,017
Jan 13, 20260.100.100.100.100.10-0.72%971,663
Jan 12, 20260.100.100.100.100.10-0.41%1,969,357
Jan 9, 20260.100.100.100.100.10-0.10%1,204,100
Jan 8, 20260.100.100.100.100.10-1.80%693,524
Jan 7, 20260.100.100.100.100.10-0.20%950,861
Jan 6, 20260.100.100.100.100.10-0.20%893,178
Jan 5, 20260.100.100.100.100.101.01%2,875,947
Jan 2, 20260.100.100.100.100.106.88%5,811,096
Dec 31, 20250.090.100.090.090.09-1.80%4,863,489
Dec 30, 20250.100.100.090.090.09-2.87%5,771,862
Dec 29, 20250.100.100.100.100.10-1.91%2,731,146
Dec 24, 20250.100.100.100.100.101.43%755,281
Dec 23, 20250.100.100.100.100.102.08%1,223,847
Dec 22, 20250.100.100.100.100.10-1.44%1,381,900
Dec 19, 20250.100.100.100.100.101.56%1,261,814
Dec 18, 20250.100.100.100.100.10-1.94%2,503,788
Dec 17, 20250.100.100.100.100.10-1.21%1,208,320
Dec 16, 20250.100.100.100.100.10-0.10%1,578,258
Dec 15, 20250.100.100.100.100.10-1.10%1,509,852
Dec 12, 20250.100.100.100.100.10-1.57%850,511
Dec 11, 20250.100.100.100.100.10-0.39%1,166,395
Dec 10, 20250.100.110.100.100.10-1.73%520,517
Dec 9, 20250.100.110.100.100.100.97%843,809
Dec 8, 20250.100.100.100.100.101.18%487,475
Dec 5, 20250.100.100.100.100.101.60%824,130
Dec 4, 20250.100.100.100.100.10-0.99%760,560
Dec 3, 20250.100.100.100.100.10-1.36%3,094,347
Dec 2, 20250.100.100.100.100.10-1.35%1,248,632
Dec 1, 20250.100.100.100.100.10-1,022,049
Nov 28, 20250.110.110.100.100.10-0.19%576,823
Nov 27, 20250.100.110.100.100.10-0.76%829,300
Nov 26, 20250.100.110.100.110.112.14%1,139,754
Nov 25, 20250.110.110.100.100.10-1.91%788,631
Nov 24, 20250.110.110.100.100.100.58%870,507
Nov 21, 20250.100.110.100.100.10-1,428,416
Nov 20, 20250.100.110.100.100.102.16%2,218,100
Nov 19, 20250.100.100.100.100.10-0.78%663,477
Nov 18, 20250.110.110.100.100.10-3.93%1,321,934
Nov 17, 20250.110.110.110.110.111.13%602,818
Nov 14, 20250.110.110.110.110.11-0.56%704,110
Nov 13, 20250.110.110.110.110.11-2.56%812,985
Nov 12, 20250.110.110.110.110.111.11%393,255
Nov 11, 20250.110.120.110.110.11-4.42%2,304,382
Nov 10, 20250.110.110.110.110.115.81%2,245,552
Nov 7, 20250.110.110.100.110.11-3.96%6,301,058
Nov 6, 20250.120.120.110.110.11-4.47%3,102,142
Nov 5, 20250.120.120.110.120.12-2,743,214
Nov 4, 20250.120.120.120.120.12-3.64%4,322,581
Nov 3, 20250.120.120.110.120.124.32%5,575,406
Oct 31, 20250.130.130.110.120.12-4.93%9,030,415
Oct 30, 20250.130.140.120.120.12-0.98%50,544,390
Oct 29, 20250.100.120.100.120.1229.20%24,075,890
Oct 28, 20250.100.100.100.100.10-1.35%971,499
Oct 27, 20250.100.100.100.100.10-1.03%517,992
Oct 24, 20250.100.100.100.100.10-2.21%1,499,920
Oct 23, 20250.100.100.100.100.102.36%1,902,396
Oct 22, 20250.100.100.100.100.10-0.71%1,260,550
Oct 21, 20250.100.100.100.100.100.10%1,294,300
Oct 20, 20250.100.100.100.100.10-1.01%1,889,096
Oct 17, 20250.100.100.100.100.10-1.00%1,407,483
Oct 16, 20250.100.100.100.100.10-0.60%1,518,964
Oct 15, 20250.100.100.100.100.10-874,900
Oct 14, 20250.100.100.100.100.10-1.37%519,932
Oct 13, 20250.100.100.100.100.10-0.39%759,111
Oct 10, 20250.100.100.100.100.10-0.39%1,644,753
Oct 9, 20250.100.100.100.100.100.19%1,686,430
Oct 8, 20250.110.110.100.100.10-1.35%1,245,222