Skip to main content
Airtificial Intelligence Structures, S.A. (BME:AI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0890
+0.0005 (0.56%)
Apr 28, 2026, 5:35 PM CET

BME:AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.090.56%497,280
Apr 27, 20260.090.090.090.090.09-2.75%717,217
Apr 24, 20260.090.090.090.090.09-1.09%706,013
Apr 23, 20260.090.090.090.090.093.49%3,105,899
Apr 22, 20260.090.090.090.090.091.14%462,074
Apr 21, 20260.090.090.090.090.091.03%726,116
Apr 20, 20260.090.090.090.090.09-508,610
Apr 17, 20260.090.090.090.090.090.23%978,671
Apr 16, 20260.090.090.090.090.09-1.36%624,504
Apr 15, 20260.090.090.090.090.092.21%830,491
Apr 14, 20260.090.090.090.090.09-0.12%339,993
Apr 13, 20260.090.090.090.090.09-0.69%263,882
Apr 10, 20260.090.090.090.090.090.58%285,797
Apr 9, 20260.090.090.090.090.09-2.04%764,986
Apr 8, 20260.090.090.090.090.090.80%1,216,793
Apr 7, 20260.090.090.090.090.090.46%2,633,419
Apr 2, 20260.090.090.090.090.090.69%685,337
Apr 1, 20260.090.090.090.090.091.41%1,129,152
Mar 31, 20260.090.090.080.090.091.43%1,780,341
Mar 30, 20260.090.090.070.080.08-7.89%19,328,450
Mar 27, 20260.090.090.090.090.090.33%323,098
Mar 26, 20260.090.090.090.090.090.44%178,298
Mar 25, 20260.090.090.090.090.090.56%456,209
Mar 24, 20260.090.090.090.090.090.22%131,821
Mar 23, 20260.090.090.090.090.090.90%569,697
Mar 20, 20260.090.090.090.090.09-0.11%703,266
Mar 19, 20260.090.090.090.090.09-2.52%804,631
Mar 18, 20260.090.090.090.090.09-0.44%265,712
Mar 17, 20260.090.090.090.090.092.34%1,252,638
Mar 16, 20260.090.090.090.090.09-0.55%336,809
Mar 13, 20260.090.090.090.090.09-0.44%248,224
Mar 12, 20260.090.100.090.090.09-1.09%807,184
Mar 11, 20260.090.090.090.090.09-0.43%215,864
Mar 10, 20260.090.090.090.090.093.84%617,682
Mar 9, 20260.090.090.090.090.09-1.99%494,427
Mar 6, 20260.090.090.090.090.09-0.55%631,229
Mar 5, 20260.090.090.090.090.09-1.30%602,310
Mar 4, 20260.090.090.090.090.094.42%809,263
Mar 3, 20260.100.100.090.090.09-7.16%2,853,965
Mar 2, 20260.100.100.100.100.10-4.04%2,328,235
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