Skip to main content
Substrate Artificial Inteligence, S.A. (BME:SAI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0594
-0.0006 (-1.00%)
Mar 2, 2026, 12:36 PM CET

BME:SAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.060.060.060.060.06-0.66%1,557,054
Feb 26, 20260.060.060.060.060.06-5.62%1,588,619
Feb 25, 20260.060.060.060.060.066.67%3,277,884
Feb 24, 20260.060.060.060.060.06-1.32%1,120,028
Feb 23, 20260.060.060.060.060.062.70%843,488
Feb 20, 20260.060.060.060.060.061.02%1,877,224
Feb 19, 20260.060.060.060.060.06-0.68%1,596,273
Feb 18, 20260.060.060.060.060.061.72%394,603
Feb 17, 20260.060.060.060.060.06-2.68%1,149,602
Feb 16, 20260.060.060.060.060.064.20%1,853,987
Feb 13, 20260.060.060.060.060.06-4.67%3,082,146
Feb 12, 20260.060.060.060.060.06-4.46%938,797
Feb 11, 20260.060.060.060.060.060.32%864,549
Feb 10, 20260.070.070.060.060.06-7.94%3,941,697
Feb 9, 20260.060.070.060.070.0713.33%8,595,983
Feb 6, 20260.060.060.060.060.06-3.23%1,168,096
Feb 5, 20260.070.070.060.060.06-4.91%1,287,771
Feb 4, 20260.070.070.070.070.07-1.51%213,133
Feb 3, 20260.070.070.070.070.07-2.07%915,799
Feb 2, 20260.070.070.060.070.071.20%1,309,688
Jan 30, 20260.070.070.070.070.070.30%1,085,262
Jan 29, 20260.070.070.060.070.07-0.60%974,144
Jan 28, 20260.070.070.060.070.07-4.29%1,247,259
Jan 27, 20260.070.070.070.070.072.94%1,382,782
Jan 26, 20260.070.070.070.070.07-0.29%985,737
Jan 23, 20260.070.070.060.070.073.33%1,365,776
Jan 22, 20260.070.070.070.070.072.17%504,751
Jan 21, 20260.060.070.060.060.06-2.42%269,837
Jan 20, 20260.070.070.060.070.07-3.50%501,218
Jan 19, 20260.070.070.070.070.070.29%1,921,469
Jan 16, 20260.070.070.070.070.07-4.74%2,478,078
Jan 15, 20260.070.070.070.070.071.13%466,667
Jan 14, 20260.070.070.070.070.07-2.20%1,644,504
Jan 13, 20260.070.070.070.070.07-0.55%1,259,108
Jan 12, 20260.070.070.070.070.070.27%1,000,437
Jan 9, 20260.070.070.070.070.07-0.82%925,963
Jan 8, 20260.070.070.070.070.071.94%689,305
Jan 7, 20260.080.080.070.070.07-4.00%1,082,830
Jan 6, 20260.070.080.070.080.08-805,837
Jan 5, 20260.070.080.070.080.083.88%1,350,272
Jan 2, 20260.070.070.070.070.072.27%1,146,295
Dec 31, 20250.070.070.070.070.07-5.36%2,481,573
Dec 30, 20250.080.080.070.070.07-1.84%1,762,962
Dec 29, 20250.080.080.070.080.08-2.56%1,386,044
Dec 24, 20250.080.080.080.080.082.09%253,322
Dec 23, 20250.080.080.080.080.08-4.02%1,371,479
Dec 22, 20250.080.080.080.080.08-0.50%755,856
Dec 19, 20250.080.080.080.080.080.25%562,734
Dec 18, 20250.080.080.080.080.08-1.48%956,154
Dec 17, 20250.080.080.080.080.085.19%1,672,442
Dec 16, 20250.070.080.070.080.085.48%3,989,207
Dec 15, 20250.070.080.070.070.07-7.12%4,380,380
Dec 12, 20250.080.080.080.080.08-1.75%1,406,291
Dec 11, 20250.080.080.080.080.08-0.74%303,577
Dec 10, 20250.080.080.080.080.08-1.71%680,237
Dec 9, 20250.080.080.080.080.080.24%536,411
Dec 8, 20250.080.080.080.080.08-419,646
Dec 5, 20250.090.090.080.080.08-1.68%835,409
Dec 4, 20250.080.080.080.080.080.24%878,422
Dec 3, 20250.080.080.080.080.08-0.72%784,594
Dec 2, 20250.090.090.080.080.08-1.42%1,477,691
Dec 1, 20250.090.090.080.080.08-4.72%1,787,118
Nov 28, 20250.080.090.080.090.0911.25%4,522,435
Nov 27, 20250.080.080.080.080.08-3.61%2,323,407
Nov 26, 20250.090.090.080.080.08-6.95%1,808,011
Nov 25, 20250.080.090.080.090.0912.91%5,846,536
Nov 24, 20250.080.090.080.080.08-4.82%1,718,631
Nov 21, 20250.090.090.080.080.08-5.03%1,289,694
Nov 20, 20250.090.090.080.090.091.63%1,501,160
Nov 19, 20250.090.090.090.090.09-6.11%1,928,891
Nov 18, 20250.090.090.090.090.093.15%973,615
Nov 17, 20250.090.090.090.090.09-1.33%1,384,301
Nov 14, 20250.090.090.080.090.09-2,915,968
Nov 13, 20250.100.100.090.090.09-6.25%5,446,763
Nov 12, 20250.100.100.090.100.10-3.42%3,412,539
Nov 11, 20250.100.110.100.100.10-0.20%8,115,330
Nov 10, 20250.090.100.090.100.1010.67%8,184,910
Nov 7, 20250.090.100.090.090.09-1.53%3,979,059
Nov 6, 20250.100.100.090.090.09-5.19%3,487,829
Nov 5, 20250.110.110.090.100.10-11.96%10,532,800
Nov 4, 20250.120.120.100.110.11-3.10%15,355,850
Nov 3, 20250.090.110.090.110.1127.54%14,068,120
Oct 31, 20250.090.090.090.090.09-5.34%3,839,898
Oct 30, 20250.100.100.090.090.09-2.30%13,962,920
Oct 29, 20250.100.100.090.100.102.57%11,849,990
Oct 28, 20250.080.100.080.090.098.86%10,892,900
Oct 27, 20250.090.090.080.090.09-4.67%6,003,453
Oct 24, 20250.100.100.090.090.09-3.43%17,363,070
Oct 23, 20250.060.100.060.090.0947.00%26,429,070
Oct 22, 20250.070.070.060.060.06-5.93%1,507,738
Oct 21, 20250.070.070.070.070.07-1.46%1,135,425
Oct 20, 20250.070.080.070.070.07-4.74%3,100,891
Oct 17, 20250.070.080.070.070.07-3.23%1,346,751
Oct 16, 20250.070.080.070.070.070.27%635,917
Oct 15, 20250.080.080.070.070.07-6.33%4,057,755
Oct 14, 20250.080.080.080.080.08-0.50%751,817
Oct 13, 20250.080.080.080.080.08-1.98%890,390
Oct 10, 20250.080.080.080.080.08-1.46%918,425
Oct 9, 20250.080.080.080.080.080.98%416,831
Oct 8, 20250.080.080.080.080.08-0.97%567,115