Airtificial Intelligence Structures SA (IRG) - Historical data, historical prices (daily)

United States

closing in 2h 10m

0700 418.60 -2.74%
EUR/USD 1.11 -0.69%
AAPL 344.42 0.07%
TSLA 359.50 4.60%
NESN 85.61 -1.86%
7203 3,340.00 -5.46%
USD/JPY 158.36 0.32%
XPT/USD 1,003.20 0.33%
ETH/USD 2,232.03 -0.27%
2330 2,135.00 -4.69%
005930 188,700.00 -6.35%
MC 408.75 -2.36%
AZN 13,930.00 -0.80%
ASML 1,283.60 2.69%

0.076499999 EUR

0.0014

1.86%

Last update Nov 5, 7:30 PM CET

Main market

Day range

0.076499999

0.075300001

0.077100001

Previous close

0.075099997

Open

0.075300001

Access this stock data via API

Airtificial Intelligence Structures SA

0.08

0.00

1.86%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Nov 05, 2026	0.075300001	0.077100001	0.075300001	0.076499999	1.59%	0
Nov 04, 2026	0.074199997	0.075099997	0.074199997	0.075099997	1.21%	0
Nov 03, 2026	0.075400002	0.076300003	0.073299997	0.074100003	-1.72%	0
Nov 02, 2026	0.077299997	0.077299997	0.075800002	0.075800002	-1.94%	0
Oct 30, 2026	0.077600002	0.077799998	0.076600000	0.076800004	-1.03%	0
Oct 29, 2026	0.078900002	0.078900002	0.077699997	0.077699997	-1.52%	0
Oct 28, 2026	0.079499997	0.079499997	0.077900000	0.078800000	-0.88%	0
Oct 27, 2026	0.077799998	0.079899997	0.077699997	0.079599999	2.31%	0
Oct 26, 2026	0.078199998	0.078199998	0.077699997	0.077699997	-0.64%	0
Oct 23, 2026	0.077900000	0.078800000	0.077799998	0.078000002	0.13%	0
Oct 22, 2026	0.078900002	0.079099998	0.077900000	0.077900000	-1.27%	0
Oct 21, 2026	0.079899997	0.079899997	0.079000004	0.079000004	-1.13%	0
Oct 20, 2026	0.079400003	0.080499999	0.079400003	0.079800002	0.50%	0
Oct 19, 2026	0.079400003	0.080399998	0.079300001	0.079300001	-0.13%	0
Oct 16, 2026	0.081299998	0.081299998	0.079300001	0.079300001	-2.46%	0
Oct 15, 2026	0.081000000	0.081299998	0.080600001	0.081000000	0	0
Oct 14, 2026	0.082400002	0.082400002	0.081000000	0.081000000	-1.70%	0
Oct 13, 2026	0.082500003	0.082900003	0.082000002	0.082000002	-0.61%	0
Oct 12, 2026	0.082800001	0.084200002	0.082400002	0.082400002	-0.48%	0
Oct 09, 2026	0.082199998	0.082699999	0.082000002	0.082500003	0.36%	0
Oct 08, 2026	0.083099999	0.084100001	0.081900001	0.081900001	-1.44%	0
Oct 07, 2026	0.080899999	0.084600002	0.080899999	0.083200000	2.84%	0
Oct 06, 2026	0.081500001	0.082999997	0.081000000	0.081000000	-0.61%	0

Access /time_series data via our API — starting from the Basic plan and above.

#cookies-policy .cookie-consent__expanded:target { display: flex; } #cookies-policy .cookie-consent__banner:has(.cookie-consent__expanded:target) .cookie-consent__collapsed { display: none; } #cookies-policy:target .cookie-consent__expanded { display: none; } #cookies-policy:target .cookie-consent__collapsed { display: flex; }