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

United States

closing in 2h 20m

0700 418.60 -2.74%
EUR/USD 1.11 -0.70%
AAPL 344.20 0.01%
TSLA 359.22 4.52%
NESN 85.61 -1.86%
7203 3,340.00 -5.46%
USD/JPY 158.29 0.28%
XPT/USD 1,003.20 0.33%
ETH/USD 2,231.68 -0.28%
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%

0.079300001 EUR

0.001

1.25%

Last update Nov 6, 5:18 PM CET

Market closed

Day range

0.079300001

0.077600002

0.080100000

Previous close

0.080300003

Open

0.077600002

Access this stock data via API

Airtificial Intelligence Structures SA

0.08

0.00

1.25%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Nov 06, 2026	0.077600002	0.080100000	0.077600002	0.079300001	2.19%	196063
Nov 05, 2026	0.078199998	0.084399998	0.078199998	0.080300003	2.69%	666505
Nov 04, 2026	0.079899997	0.079999998	0.078699999	0.079999998	0.13%	958397
Nov 03, 2026	0.080399998	0.081600003	0.077000000	0.078900002	-1.87%	2027922
Nov 02, 2026	0.081000000	0.082000002	0.080399998	0.080399998	-0.74%	636193
Oct 30, 2026	0.082000002	0.082500003	0.081000000	0.081200004	-0.98%	762047
Oct 29, 2026	0.083899997	0.083899997	0.081299998	0.082400002	-1.79%	748088
Oct 28, 2026	0.085000001	0.085000001	0.082000002	0.083300002	-2.00%	383398
Oct 27, 2026	0.081299998	0.085800000	0.081299998	0.084100001	3.44%	676128
Oct 26, 2026	0.082000002	0.083300002	0.081699997	0.082199998	0.24%	494595
Oct 23, 2026	0.083700001	0.083700001	0.082000002	0.082300000	-1.67%	394308
Oct 22, 2026	0.083300002	0.083999999	0.082000002	0.083099999	-0.24%	887527
Oct 21, 2026	0.084399998	0.084899999	0.083300002	0.083499998	-1.07%	885572
Oct 20, 2026	0.084200002	0.086400002	0.084200002	0.084700003	0.59%	149983
Oct 19, 2026	0.085000001	0.086499996	0.084200002	0.085000001	0	531756
Oct 16, 2026	0.084299996	0.086400002	0.084100001	0.084200002	-0.12%	496430
Oct 15, 2026	0.086000003	0.087399997	0.085000001	0.085800000	-0.23%	1740239
Oct 14, 2026	0.086999997	0.088000000	0.085500002	0.086400002	-0.69%	630622
Oct 13, 2026	0.087099999	0.088500001	0.086999997	0.087800004	0.80%	727317
Oct 12, 2026	0.088799998	0.089100003	0.086999997	0.086999997	-2.03%	510660
Oct 09, 2026	0.088799998	0.088799998	0.086000003	0.087099999	-1.91%	449235
Oct 08, 2026	0.089800000	0.090000004	0.086000003	0.086000003	-4.23%	881931
Oct 07, 2026	0.087499999	0.090899996	0.086999997	0.088699996	1.37%	2086472
Oct 06, 2026	0.086999997	0.088100001	0.085199997	0.085199997	-2.07%	597791

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; }