Substrate Artificial Intelligence SA SAI
BME · Spain · Commercial Services
€0.04500.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.05 | -5.46% | €0.05 | €0.05 | €0.05 | 3.69M |
| 2026-09-29 | €0.05 | -3.25% | €0.05 | €0.05 | €0.05 | 4.06M |
| 2026-09-28 | €0.05 | +2.50% | €0.05 | €0.05 | €0.05 | 7.76M |
| 2026-09-25 | €0.05 | -0.62% | €0.05 | €0.05 | €0.05 | 5.30M |
| 2026-09-24 | €0.05 | -3.98% | €0.05 | €0.05 | €0.05 | 4.35M |
| 2026-09-23 | €0.05 | -5.98% | €0.05 | €0.05 | €0.05 | 4.66M |
| 2026-09-22 | €0.05 | +4.90% | €0.05 | €0.06 | €0.05 | 9.63M |
| 2026-09-21 | €0.05 | -3.41% | €0.05 | €0.05 | €0.05 | 8.35M |
| 2026-09-18 | €0.05 | -5.21% | €0.05 | €0.06 | €0.05 | 5.53M |
| 2026-09-17 | €0.06 | -6.39% | €0.06 | €0.06 | €0.06 | 6.96M |
| 2026-09-16 | €0.06 | -5.25% | €0.06 | €0.06 | €0.06 | 7.98M |
| 2026-09-15 | €0.06 | +23.14% | €0.05 | €0.06 | €0.05 | 13.81M |
| 2026-09-14 | €0.05 | -7.61% | €0.06 | €0.06 | €0.05 | 4.34M |
| 2026-09-11 | €0.06 | -4.66% | €0.06 | €0.06 | €0.05 | 4.98M |
| 2026-09-10 | €0.06 | -8.10% | €0.06 | €0.06 | €0.06 | 7.47M |
| 2026-09-09 | €0.06 | +2.77% | €0.06 | €0.06 | €0.06 | 8.43M |
| 2026-09-08 | €0.06 | +8.11% | €0.06 | €0.06 | €0.06 | 6.52M |
| 2026-09-07 | €0.06 | +5.19% | €0.05 | €0.06 | €0.05 | 4.38M |
| 2026-09-04 | €0.05 | -4.09% | €0.06 | €0.06 | €0.05 | 6.49M |
| 2026-09-03 | €0.06 | +0.54% | €0.06 | €0.06 | €0.05 | 14.11M |
| 2026-09-02 | €0.06 | +7.50% | €0.05 | €0.06 | €0.05 | 19.22M |
| 2026-09-01 | €0.05 | +19.27% | €0.04 | €0.05 | €0.04 | 20.54M |
| 2026-08-31 | €0.04 | -8.79% | €0.05 | €0.05 | €0.04 | 9.10M |
| 2026-08-28 | €0.05 | -2.85% | €0.05 | €0.05 | €0.05 | 5.25M |
| 2026-08-27 | €0.05 | -1.80% | €0.05 | €0.05 | €0.05 | 8.15M |
| 2026-08-26 | €0.05 | -3.65% | €0.05 | €0.05 | €0.05 | 7.37M |
| 2026-08-25 | €0.05 | -5.97% | €0.05 | €0.06 | €0.05 | 6.61M |
| 2026-08-24 | €0.06 | -2.98% | €0.06 | €0.06 | €0.06 | 1.09M |
| 2026-08-21 | €0.06 | 0.00% | €0.06 | €0.06 | €0.05 | 7.15M |
| 2026-08-20 | €0.06 | -2.56% | €0.06 | €0.06 | €0.05 | 9.33M |
| 2026-08-19 | €0.06 | -7.14% | €0.06 | €0.06 | €0.06 | 9.26M |
| 2026-08-18 | €0.06 | -4.55% | €0.07 | €0.07 | €0.06 | 3.60M |
| 2026-08-17 | €0.07 | -1.20% | €0.07 | €0.07 | €0.07 | 2.65M |
| 2026-08-14 | €0.07 | -1.91% | €0.07 | €0.07 | €0.07 | 2.20M |
| 2026-08-13 | €0.07 | -5.55% | €0.07 | €0.07 | €0.07 | 9.29M |
| 2026-08-12 | €0.07 | +7.61% | €0.07 | €0.07 | €0.07 | 10.31M |
| 2026-08-11 | €0.07 | +0.30% | €0.07 | €0.07 | €0.06 | 1.46M |
| 2026-08-10 | €0.07 | -2.48% | €0.07 | €0.07 | €0.06 | 2.10M |
| 2026-08-07 | €0.07 | -5.12% | €0.07 | €0.07 | €0.07 | 8.06M |
| 2026-08-06 | €0.07 | +0.28% | €0.07 | €0.08 | €0.07 | 8.04M |
| 2026-08-05 | €0.07 | +1.41% | €0.07 | €0.08 | €0.07 | 7.14M |
| 2026-08-04 | €0.07 | -0.42% | €0.07 | €0.07 | €0.07 | 9.03M |
| 2026-08-03 | €0.07 | -0.83% | €0.07 | €0.08 | €0.07 | 7.61M |
| 2026-07-31 | €0.07 | +1.55% | €0.07 | €0.08 | €0.07 | 17.14M |
| 2026-07-30 | €0.07 | +18.00% | €0.06 | €0.08 | €0.06 | 36.22M |
| 2026-07-29 | €0.06 | -7.69% | €0.07 | €0.07 | €0.06 | 10.66M |
| 2026-07-28 | €0.06 | -5.39% | €0.07 | €0.08 | €0.06 | 14.04M |
| 2026-07-27 | €0.07 | +14.50% | €0.06 | €0.07 | €0.06 | 18.45M |
| 2026-07-24 | €0.06 | +7.72% | €0.06 | €0.06 | €0.05 | 15.13M |
| 2026-07-23 | €0.06 | +11.18% | €0.05 | €0.06 | €0.05 | 14.08M |
| 2026-07-22 | €0.05 | -11.48% | €0.06 | €0.06 | €0.05 | 13.97M |
| 2026-07-21 | €0.06 | -11.42% | €0.06 | €0.06 | €0.06 | 17.08M |
| 2026-07-20 | €0.06 | -2.44% | €0.07 | €0.07 | €0.06 | 10.72M |
| 2026-07-17 | €0.07 | -10.03% | €0.07 | €0.08 | €0.06 | 17.76M |
| 2026-07-16 | €0.07 | -11.00% | €0.08 | €0.09 | €0.07 | 14.71M |
| 2026-07-15 | €0.08 | +3.02% | €0.07 | €0.09 | €0.07 | 42.99M |
| 2026-07-14 | €0.08 | +20.49% | €0.07 | €0.08 | €0.07 | 26.87M |
| 2026-07-13 | €0.07 | +13.82% | €0.06 | €0.07 | €0.06 | 12.30M |
| 2026-07-10 | €0.06 | -4.61% | €0.06 | €0.06 | €0.06 | 12.57M |
| 2026-07-09 | €0.06 | +17.86% | €0.05 | €0.06 | €0.05 | 29.57M |
| 2026-07-08 | €0.05 | +3.83% | €0.05 | €0.05 | €0.05 | 14.98M |
| 2026-07-07 | €0.05 | +2.90% | €0.05 | €0.05 | €0.05 | 14.92M |
| 2026-07-06 | €0.05 | +22.34% | €0.04 | €0.05 | €0.04 | 22.71M |
| 2026-07-03 | €0.04 | +2.60% | €0.04 | €0.04 | €0.04 | 6.53M |
| 2026-07-02 | €0.04 | -8.57% | €0.04 | €0.04 | €0.04 | 16.26M |
| 2026-07-01 | €0.04 | -6.46% | €0.05 | €0.05 | €0.04 | 11.36M |
| 2026-06-30 | €0.04 | -0.44% | €0.05 | €0.05 | €0.04 | 47.81M |
| 2026-06-29 | €0.05 | +92.74% | €0.02 | €0.05 | €0.02 | 49.94M |
| 2026-06-26 | €0.02 | -7.87% | €0.03 | €0.03 | €0.02 | 2.75M |
| 2026-06-25 | €0.03 | +0.79% | €0.03 | €0.03 | €0.02 | 6.65M |
| 2026-06-24 | €0.03 | +0.80% | €0.03 | €0.03 | €0.02 | 1.77M |
| 2026-06-23 | €0.03 | -5.30% | €0.03 | €0.03 | €0.03 | 2.11M |
| 2026-06-22 | €0.03 | -1.49% | €0.03 | €0.03 | €0.03 | 1.23M |
| 2026-06-19 | €0.03 | -0.37% | €0.03 | €0.03 | €0.03 | 9.25M |
| 2026-06-18 | €0.03 | +1.51% | €0.03 | €0.03 | €0.03 | 1.72M |
| 2026-06-17 | €0.03 | -6.36% | €0.03 | €0.03 | €0.03 | 4.50M |
| 2026-06-16 | €0.03 | -3.08% | €0.03 | €0.03 | €0.03 | 3.51M |
| 2026-06-15 | €0.03 | -1.68% | €0.03 | €0.03 | €0.03 | 851.73K |
| 2026-06-12 | €0.03 | -3.57% | €0.03 | €0.03 | €0.03 | 1.39M |
| 2026-06-11 | €0.03 | -2.22% | €0.03 | €0.03 | €0.03 | 3.27M |
| 2026-06-10 | €0.03 | +0.96% | €0.03 | €0.03 | €0.03 | 1.36M |
| 2026-06-09 | €0.03 | -2.50% | €0.03 | €0.03 | €0.03 | 1.41M |
| 2026-06-08 | €0.03 | -0.62% | €0.03 | €0.03 | €0.03 | 570.06K |
| 2026-06-05 | €0.03 | 0.00% | €0.03 | €0.03 | €0.03 | 1.42M |
| 2026-06-04 | €0.03 | +1.90% | €0.03 | €0.03 | €0.03 | 1.82M |
| 2026-06-03 | €0.03 | +0.96% | €0.03 | €0.03 | €0.03 | 3.50M |
| 2026-06-02 | €0.03 | -2.49% | €0.03 | €0.03 | €0.03 | 3.90M |
| 2026-06-01 | €0.03 | -6.69% | €0.04 | €0.04 | €0.03 | 9.06M |
| 2026-05-29 | €0.03 | -15.89% | €0.04 | €0.04 | €0.03 | 6.82M |
| 2026-05-28 | €0.04 | -0.24% | €0.04 | €0.04 | €0.04 | 750.17K |