Skip to main content
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.102
+0.002 (1.60%)
At close: Dec 5, 2025

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%845,507
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
Oct 7, 20250.110.110.100.100.100.78%1,555,685
Oct 6, 20250.110.110.100.100.10-1.90%3,776,856
Oct 3, 20250.100.110.100.110.114.99%3,610,634
Oct 2, 20250.100.100.100.100.10-3.65%8,870,936
Oct 1, 20250.110.110.100.100.10-1.89%2,935,934
Sep 30, 20250.110.110.100.110.11-4.16%5,307,189
Sep 29, 20250.110.110.110.110.11-1.25%1,176,334
Sep 26, 20250.110.110.110.110.110.90%740,129
Sep 25, 20250.110.110.110.110.11-1.60%721,447
Sep 24, 20250.110.110.110.110.110.89%309,749
Sep 23, 20250.110.110.110.110.11-0.36%898,619
Sep 22, 20250.120.120.110.110.11-1.75%1,253,989
Sep 19, 20250.120.120.110.110.11-2.56%1,260,094
Sep 18, 20250.120.120.110.120.121.74%626,137
Sep 17, 20250.120.120.120.120.12-0.69%600,062
Sep 16, 20250.120.120.120.120.12-1.19%960,264
Sep 15, 20250.120.120.120.120.12-1.18%985,413
Sep 12, 20250.120.120.120.120.121.37%780,176
Sep 11, 20250.120.120.120.120.12-0.51%360,282
Sep 10, 20250.120.120.120.120.122.43%833,180
Sep 9, 20250.120.120.120.120.12-0.69%417,511
Sep 8, 20250.120.120.120.120.12-1.70%359,234
Sep 5, 20250.120.120.120.120.121.55%506,837
Sep 4, 20250.120.120.120.120.12-1.36%682,189
Sep 3, 20250.120.120.120.120.122.26%476,304
Sep 2, 20250.120.120.110.120.12-2.71%2,541,600
Sep 1, 20250.120.120.120.120.122.25%3,169,506
Aug 29, 20250.110.120.110.120.120.52%431,012
Aug 28, 20250.120.120.110.120.12-0.86%469,355
Aug 27, 20250.110.120.110.120.121.93%714,895
Aug 26, 20250.110.110.110.110.110.35%205,354
Aug 25, 20250.120.120.110.110.11-0.35%208,438
Aug 22, 20250.120.120.110.110.11-0.18%588,044
Aug 21, 20250.120.120.110.110.11-215,221
Aug 20, 20250.120.120.110.110.11-1.72%1,426,040
Aug 19, 20250.110.120.110.120.120.87%124,421
Aug 18, 20250.120.120.120.120.12-419,868
Aug 15, 20250.120.120.120.120.12-0.52%471,761
Aug 14, 20250.120.120.120.120.12-0.86%802,629
Aug 13, 20250.120.120.110.120.121.39%857,573
Aug 12, 20250.120.120.110.120.12-0.35%481,950
Aug 11, 20250.120.120.110.120.122.12%364,271
Aug 8, 20250.110.110.110.110.11-0.88%622,765
Aug 7, 20250.120.120.110.110.11-0.87%445,414
Aug 6, 20250.120.120.110.120.120.52%481,128
Aug 5, 20250.120.120.110.110.11-4.19%2,864,612
Aug 4, 20250.110.120.110.120.125.66%2,142,490
Aug 1, 20250.110.110.110.110.111.62%1,688,920
Jul 31, 20250.110.110.110.110.111.83%827,313
Jul 30, 20250.110.110.110.110.11-1.09%400,298
Jul 29, 20250.110.110.110.110.11-0.72%801,048
Jul 28, 20250.110.110.110.110.111.28%694,650
Jul 25, 20250.110.110.110.110.111.67%1,204,831
Jul 24, 20250.110.110.110.110.11-0.18%1,425,007
Jul 23, 20250.110.110.110.110.11-0.37%564,641
Jul 22, 20250.110.110.110.110.11-1.45%1,991,530
Jul 21, 20250.110.110.110.110.11-0.90%1,363,925