Skip to main content
Substrate Artificial Inteligence, S.A. (BME:SAI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0818
-0.0014 (-1.68%)
At close: Dec 5, 2025

BME:SAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.090.090.080.080.08-1.67%960,420
Oct 6, 20250.080.090.080.080.083.21%3,183,609
Oct 3, 20250.080.090.080.080.08-1,329,208
Oct 2, 20250.080.080.080.080.080.25%861,653
Oct 1, 20250.080.080.080.080.08-0.25%650,518
Sep 30, 20250.080.080.080.080.08-0.49%500,257
Sep 29, 20250.080.080.080.080.080.25%926,892
Sep 26, 20250.080.080.080.080.082.01%767,945
Sep 25, 20250.080.080.080.080.08-1.97%1,519,335
Sep 24, 20250.090.090.080.080.08-5.58%1,913,261
Sep 23, 20250.080.090.080.090.098.31%2,919,296
Sep 22, 20250.080.080.080.080.08-0.75%1,622,422
Sep 19, 20250.080.080.080.080.08-2.20%1,901,155
Sep 18, 20250.090.090.080.080.08-6.83%1,992,269
Sep 17, 20250.090.090.090.090.09-4.77%3,067,255
Sep 16, 20250.090.100.090.090.09-1.71%891,336
Sep 15, 20250.090.090.090.090.09-523,775
Sep 12, 20250.100.100.090.090.09-1.05%1,625,619
Sep 11, 20250.100.100.090.090.09-1.25%962,180
Sep 10, 20250.100.100.100.100.10-549,992
Sep 9, 20250.100.100.100.100.10-0.83%1,099,665
Sep 8, 20250.100.100.100.100.10-1.02%627,505
Sep 5, 20250.100.100.100.100.10-0.61%342,703
Sep 4, 20250.100.100.100.100.10-0.20%1,055,360
Sep 3, 20250.100.100.100.100.100.61%490,675
Sep 2, 20250.100.100.100.100.10-1.21%932,619
Sep 1, 20250.100.100.100.100.10-0.80%1,000,867
Aug 29, 20250.100.100.100.100.101.01%1,719,269
Aug 28, 20250.100.100.100.100.100.81%676,204
Aug 27, 20250.100.100.100.100.10-0.81%585,168
Aug 26, 20250.100.100.100.100.10-2.46%813,182
Aug 25, 20250.100.100.100.100.102.11%3,976,580
Aug 22, 20250.100.100.100.100.102.69%1,901,882
Aug 21, 20250.100.100.100.100.101.89%956,924
Aug 20, 20250.100.100.090.100.10-0.42%960,850
Aug 19, 20250.100.100.100.100.10-1.04%1,116,179
Aug 18, 20250.100.100.090.100.10-3.60%1,503,526
Aug 15, 20250.100.100.100.100.10-0.99%488,887
Aug 14, 20250.100.100.100.100.10-0.49%900,297
Aug 13, 20250.100.110.100.100.105.51%2,723,904
Aug 12, 20250.090.100.090.100.10-0.62%417,776
Aug 11, 20250.100.100.090.100.101.04%579,161
Aug 8, 20250.100.100.100.100.10-1.24%386,072
Aug 7, 20250.100.100.100.100.10-1.82%559,159
Aug 6, 20250.100.100.100.100.10-0.80%669,568
Aug 5, 20250.100.100.100.100.10-1.39%819,925
Aug 4, 20250.100.100.100.100.101.00%585,003
Aug 1, 20250.100.100.100.100.10-0.99%280,482
Jul 31, 20250.100.100.100.100.101.00%1,113,074
Jul 30, 20250.100.100.100.100.10-0.99%1,335,215
Jul 29, 20250.100.100.100.100.101.00%616,331
Jul 28, 20250.100.100.100.100.10-2.44%1,245,094
Jul 25, 20250.100.100.100.100.100.99%621,687
Jul 24, 20250.100.100.100.100.10-1.93%973,425
Jul 23, 20250.100.110.100.100.101.97%3,745,455
Jul 22, 20250.100.100.100.100.101.00%1,365,612
Jul 21, 20250.100.100.100.100.10-1.47%1,169,326