Airtificial Intelligence Structures SA AI
BME · Spain · Producer Manufacturing
€0.0860-0.00 (-2.27%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.09 | -2.16% | €0.08 | €0.09 | €0.08 | 1.26M |
| 2026-09-30 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 456.31K |
| 2026-09-29 | €0.09 | -2.00% | €0.09 | €0.09 | €0.09 | 2.35M |
| 2026-09-28 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 356.35K |
| 2026-09-25 | €0.09 | +0.90% | €0.09 | €0.09 | €0.09 | 391.57K |
| 2026-09-24 | €0.09 | +0.34% | €0.09 | €0.09 | €0.09 | 1.28M |
| 2026-09-23 | €0.09 | -1.66% | €0.09 | €0.09 | €0.09 | 499.14K |
| 2026-09-22 | €0.09 | -1.85% | €0.09 | €0.09 | €0.09 | 1.25M |
| 2026-09-21 | €0.09 | +13.46% | €0.08 | €0.09 | €0.08 | 6.48M |
| 2026-09-18 | €0.08 | -2.06% | €0.08 | €0.08 | €0.08 | 744.50K |
| 2026-09-17 | €0.08 | -0.36% | €0.08 | €0.08 | €0.08 | 326.69K |
| 2026-09-16 | €0.08 | -0.12% | €0.08 | €0.08 | €0.08 | 583.64K |
| 2026-09-15 | €0.08 | -1.66% | €0.08 | €0.08 | €0.08 | 790.31K |
| 2026-09-14 | €0.08 | -2.31% | €0.08 | €0.09 | €0.08 | 1.28M |
| 2026-09-11 | €0.09 | -1.48% | €0.09 | €0.09 | €0.09 | 379.91K |
| 2026-09-10 | €0.09 | +1.04% | €0.09 | €0.09 | €0.09 | 723.32K |
| 2026-09-09 | €0.09 | -1.36% | €0.09 | €0.09 | €0.08 | 730.69K |
| 2026-09-08 | €0.09 | -0.34% | €0.09 | €0.09 | €0.09 | 414.46K |
| 2026-09-07 | €0.09 | -0.90% | €0.09 | €0.09 | €0.09 | 440.48K |
| 2026-09-04 | €0.09 | -0.89% | €0.09 | €0.09 | €0.09 | 413.50K |
| 2026-09-03 | €0.09 | +0.90% | €0.09 | €0.09 | €0.09 | 292.47K |
| 2026-09-02 | €0.09 | -0.22% | €0.09 | €0.09 | €0.09 | 227.37K |
| 2026-09-01 | €0.09 | -0.67% | €0.09 | €0.09 | €0.09 | 603.36K |
| 2026-08-31 | €0.09 | -0.11% | €0.09 | €0.09 | €0.09 | 207.02K |
| 2026-08-28 | €0.09 | +0.33% | €0.09 | €0.09 | €0.09 | 218.98K |
| 2026-08-27 | €0.09 | -1.32% | €0.09 | €0.09 | €0.09 | 523.71K |
| 2026-08-26 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 438.00K |
| 2026-08-25 | €0.09 | +0.89% | €0.09 | €0.09 | €0.09 | 248.62K |
| 2026-08-24 | €0.09 | -0.88% | €0.09 | €0.09 | €0.09 | 186.85K |
| 2026-08-21 | €0.09 | +0.55% | €0.09 | €0.09 | €0.09 | 294.10K |
| 2026-08-20 | €0.09 | -0.55% | €0.09 | €0.09 | €0.09 | 176.55K |
| 2026-08-19 | €0.09 | -1.41% | €0.09 | €0.09 | €0.09 | 741.85K |
| 2026-08-18 | €0.09 | +0.33% | €0.09 | €0.09 | €0.09 | 186.08K |
| 2026-08-17 | €0.09 | +0.11% | €0.09 | €0.09 | €0.09 | 213.74K |
| 2026-08-14 | €0.09 | -0.11% | €0.09 | €0.09 | €0.09 | 264.72K |
| 2026-08-13 | €0.09 | -1.18% | €0.09 | €0.09 | €0.09 | 161.44K |
| 2026-08-12 | €0.09 | +1.86% | €0.09 | €0.09 | €0.09 | 487.99K |
| 2026-08-11 | €0.09 | -1.72% | €0.09 | €0.09 | €0.09 | 188.17K |
| 2026-08-10 | €0.09 | +1.09% | €0.09 | €0.09 | €0.09 | 346.34K |
| 2026-08-07 | €0.09 | -1.08% | €0.09 | €0.09 | €0.09 | 438.23K |
| 2026-08-06 | €0.09 | +0.54% | €0.09 | €0.09 | €0.09 | 582.01K |
| 2026-08-05 | €0.09 | -0.54% | €0.09 | €0.09 | €0.09 | 459.32K |
| 2026-08-04 | €0.09 | +1.20% | €0.09 | €0.09 | €0.09 | 290.89K |
| 2026-08-03 | €0.09 | -0.22% | €0.09 | €0.09 | €0.09 | 412.38K |
| 2026-07-31 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 460.82K |
| 2026-07-30 | €0.09 | +0.77% | €0.09 | €0.09 | €0.09 | 1.41M |
| 2026-07-29 | €0.09 | -1.40% | €0.09 | €0.09 | €0.09 | 176.03K |
| 2026-07-28 | €0.09 | +0.76% | €0.09 | €0.09 | €0.09 | 607.33K |
| 2026-07-27 | €0.09 | -1.29% | €0.09 | €0.09 | €0.09 | 319.69K |
| 2026-07-24 | €0.09 | -0.53% | €0.09 | €0.09 | €0.09 | 633.66K |
| 2026-07-23 | €0.09 | -2.40% | €0.10 | €0.10 | €0.09 | 495.98K |
| 2026-07-22 | €0.10 | +6.90% | €0.09 | €0.10 | €0.09 | 1.77M |
| 2026-07-21 | €0.09 | -1.10% | €0.09 | €0.09 | €0.09 | 144.74K |
| 2026-07-20 | €0.09 | +0.44% | €0.09 | €0.09 | €0.09 | 366.42K |
| 2026-07-17 | €0.09 | -0.88% | €0.09 | €0.09 | €0.09 | 537.12K |
| 2026-07-16 | €0.09 | -1.83% | €0.09 | €0.09 | €0.09 | 1.03M |
| 2026-07-15 | €0.09 | +0.98% | €0.09 | €0.09 | €0.09 | 108.57K |
| 2026-07-14 | €0.09 | -1.29% | €0.09 | €0.09 | €0.09 | 638.87K |
| 2026-07-13 | €0.09 | +0.22% | €0.09 | €0.09 | €0.09 | 674.69K |
| 2026-07-10 | €0.09 | -1.17% | €0.09 | €0.09 | €0.09 | 636.09K |
| 2026-07-09 | €0.09 | -0.11% | €0.10 | €0.10 | €0.09 | 237.01K |
| 2026-07-08 | €0.09 | -0.84% | €0.09 | €0.09 | €0.09 | 1.56M |
| 2026-07-07 | €0.09 | -1.35% | €0.10 | €0.10 | €0.09 | 198.50K |
| 2026-07-06 | €0.10 | -0.41% | €0.10 | €0.10 | €0.10 | 573.94K |
| 2026-07-03 | €0.10 | 0.00% | €0.10 | €0.10 | €0.09 | 1.11M |
| 2026-07-02 | €0.10 | +1.79% | €0.10 | €0.10 | €0.09 | 694.26K |
| 2026-07-01 | €0.09 | 0.00% | €0.09 | €0.10 | €0.09 | 533.34K |
| 2026-06-30 | €0.09 | -3.75% | €0.10 | €0.10 | €0.09 | 1.11M |
| 2026-06-29 | €0.10 | +2.60% | €0.10 | €0.10 | €0.09 | 1.46M |
| 2026-06-26 | €0.10 | -2.53% | €0.10 | €0.10 | €0.10 | 1.03M |
| 2026-06-25 | €0.10 | -1.50% | €0.10 | €0.10 | €0.10 | 1.87M |
| 2026-06-24 | €0.10 | +3.30% | €0.10 | €0.10 | €0.10 | 948.61K |
| 2026-06-23 | €0.10 | -2.71% | €0.10 | €0.10 | €0.10 | 3.00M |
| 2026-06-22 | €0.10 | +7.20% | €0.10 | €0.10 | €0.10 | 5.62M |
| 2026-06-19 | €0.09 | -4.12% | €0.10 | €0.10 | €0.09 | 2.60M |
| 2026-06-18 | €0.10 | +2.97% | €0.09 | €0.10 | €0.09 | 7.35M |
| 2026-06-17 | €0.09 | +3.52% | €0.09 | €0.10 | €0.09 | 5.59M |
| 2026-06-16 | €0.09 | +1.56% | €0.09 | €0.09 | €0.09 | 1.46M |
| 2026-06-15 | €0.09 | +0.90% | €0.09 | €0.09 | €0.09 | 694.62K |
| 2026-06-12 | €0.09 | -1.33% | €0.09 | €0.09 | €0.09 | 886.85K |
| 2026-06-11 | €0.09 | -1.10% | €0.09 | €0.09 | €0.09 | 657.84K |
| 2026-06-10 | €0.09 | -0.66% | €0.09 | €0.09 | €0.09 | 208.92K |
| 2026-06-09 | €0.09 | +1.22% | €0.09 | €0.09 | €0.09 | 390.70K |
| 2026-06-08 | €0.09 | -0.11% | €0.09 | €0.09 | €0.09 | 1.17M |
| 2026-06-05 | €0.09 | +0.11% | €0.09 | €0.09 | €0.09 | 448.92K |
| 2026-06-04 | €0.09 | -1.95% | €0.09 | €0.09 | €0.09 | 687.67K |
| 2026-06-03 | €0.09 | +0.54% | €0.09 | €0.09 | €0.09 | 589.96K |
| 2026-06-02 | €0.09 | -1.82% | €0.09 | €0.09 | €0.09 | 1.35M |
| 2026-06-01 | €0.09 | +1.85% | €0.09 | €0.09 | €0.09 | 1.21M |
| 2026-05-29 | €0.09 | +1.55% | €0.09 | €0.09 | €0.09 | 512.57K |