Skip to main content
Substrate Artificial Inteligence, S.A. (BME:SAI)
Spain flag Spain · Delayed Price · Currency is EUR
0.0476
-0.0008 (-1.65%)
Apr 29, 2026, 9:00 AM CET

BME:SAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.052.76%930,669
Apr 27, 20260.050.050.050.050.05-6.55%2,230,208
Apr 24, 20260.050.060.050.050.051.20%5,481,319
Apr 23, 20260.050.060.050.050.056.18%15,871,950
Apr 22, 20260.050.050.050.050.05-5.25%1,278,975
Apr 21, 20260.050.050.050.050.051.43%2,278,644
Apr 20, 20260.050.050.050.050.050.62%2,717,229
Apr 17, 20260.050.050.050.050.052.32%614,247
Apr 16, 20260.050.050.050.050.05-1.86%441,498
Apr 15, 20260.050.050.050.050.050.63%352,502
Apr 14, 20260.050.050.050.050.05-0.83%188,163
Apr 13, 20260.050.050.050.050.05-0.82%978,439
Apr 10, 20260.050.050.050.050.052.09%392,557
Apr 9, 20260.050.050.050.050.05-4.02%374,975
Apr 8, 20260.050.050.050.050.05-0.40%752,582
Apr 7, 20260.050.050.050.050.051.63%765,827
Apr 2, 20260.050.050.050.050.05-2.38%252,707
Apr 1, 20260.050.050.050.050.052.02%636,155
Mar 31, 20260.050.050.050.050.05-1.98%408,724
Mar 30, 20260.050.060.050.050.051.61%1,270,268
Mar 27, 20260.050.050.050.050.05-2.36%1,999,508
Mar 26, 20260.060.060.050.050.05-5.93%2,023,471
Mar 25, 20260.060.060.050.050.05-0.37%2,223,935
Mar 24, 20260.050.060.050.050.057.54%3,489,199
Mar 23, 20260.060.060.050.050.05-11.58%4,212,404
Mar 20, 20260.060.060.060.060.06-2.73%1,685,651
Mar 19, 20260.060.060.060.060.06-0.34%2,700,451
Mar 18, 20260.060.060.060.060.06-3.29%1,185,112
Mar 17, 20260.060.060.060.060.060.33%1,714,284
Mar 16, 20260.060.070.060.060.06-3.19%2,172,694
Mar 13, 20260.060.070.060.060.063.64%4,698,469
Mar 12, 20260.060.060.060.060.06-0.98%1,948,728
Mar 11, 20260.060.070.060.060.06-5.86%3,321,539
Mar 10, 20260.070.070.060.060.06-9.24%3,656,133
Mar 9, 20260.070.070.070.070.073.48%3,069,618
Mar 6, 20260.080.080.070.070.07-12.66%8,930,103
Mar 5, 20260.080.090.080.080.08-7.93%10,915,790
Mar 4, 20260.070.110.070.090.0945.92%43,497,460
Mar 3, 20260.060.060.060.060.061.03%1,003,119
Mar 2, 20260.060.060.060.060.06-3.00%1,700,712
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