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

United States

opens in 2d 11h 52m

0700 418.60 -2.74%
EUR/USD 1.11 0.01%
AAPL 342.65 -0.44%
TSLA 359.40 4.57%
NESN 85.61 -1.86%
7203 3,340.00 -5.46%
USD/JPY 158.48 -0.01%
XPT/USD 1,003.20 0.33%
ETH/USD 2,246.71 0.36%
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%

0.075099997 EUR

0.0015

1.96%

Last update Nov 6, 9:55 PM CET

Market closed

Day range

0.075099997

0.069899999

0.076200001

Previous close

0.076600000

Open

0.076200001

Access this stock data via API

Airtificial Intelligence Structures SA

0.08

0.00

1.96%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Nov 06, 2026	0.076200001	0.076200001	0.069899999	0.075099997	-1.44%	0
Nov 05, 2026	0.075400002	0.078500003	0.070000000	0.076600000	1.59%	0
Nov 04, 2026	0.074299999	0.075400002	0.068899997	0.075300001	1.35%	0
Nov 03, 2026	0.075499997	0.076399997	0.073299997	0.074299999	-1.59%	0
Nov 02, 2026	0.076800004	0.076800004	0.075900003	0.075900003	-1.17%	0
Oct 30, 2026	0.077699997	0.077900000	0.071300000	0.077100001	-0.77%	0
Oct 29, 2026	0.079000004	0.079000004	0.077500001	0.077900000	-1.39%	0
Oct 28, 2026	0.079499997	0.079599999	0.078000002	0.079000004	-0.63%	0
Oct 27, 2026	0.077900000	0.080399998	0.072300002	0.079800002	2.44%	0
Oct 26, 2026	0.078299999	0.078299999	0.072300002	0.077900000	-0.51%	10000
Oct 23, 2026	0.078000002	0.078500003	0.073200002	0.078299999	0.38%	0
Oct 22, 2026	0.078800000	0.079200000	0.073500000	0.078100003	-0.89%	0
Oct 21, 2026	0.079999998	0.079999998	0.078900002	0.079099998	-1.13%	0
Oct 20, 2026	0.079499997	0.080600001	0.079499997	0.079999998	0.63%	0
Oct 19, 2026	0.079499997	0.080799997	0.074299999	0.079499997	0	0
Oct 16, 2026	0.081400000	0.081400000	0.075800002	0.079400003	-2.46%	0
Oct 15, 2026	0.081000000	0.081500001	0.076399997	0.081400000	0.49%	0
Oct 14, 2026	0.082500003	0.082599998	0.081000000	0.081200004	-1.58%	0
Oct 13, 2026	0.082599998	0.083300002	0.077100001	0.082400002	-0.24%	0
Oct 12, 2026	0.082900003	0.083700001	0.077200003	0.082599998	-0.36%	0
Oct 09, 2026	0.082199998	0.083400004	0.076200001	0.082800001	0.73%	0
Oct 08, 2026	0.083200000	0.084399998	0.076899998	0.082199998	-1.20%	0
Oct 07, 2026	0.081000000	0.084600002	0.075199999	0.083400004	2.96%	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; }