Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Substrate Artificial Inteligence, S.A. (SAI.MC)

Compare
0.0980
-0.0020
(-2.00%)
At close: April 17 at 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.10100.10250.09640.09800.09801,444,280
Apr 16, 20250.10300.10500.09600.10000.10005,323,637
Apr 15, 20250.10550.10750.10150.10400.10401,649,085
Apr 14, 20250.10500.10800.10200.10650.10651,765,082
Apr 11, 20250.10350.10600.09900.10500.10501,189,557
Apr 10, 20250.10400.10700.10050.10200.10201,591,310
Apr 9, 20250.10250.10400.09600.10100.10101,137,265
Apr 8, 20250.10500.10500.09800.10300.1030956,242
Apr 7, 20250.10000.10400.09500.10200.10202,031,303
Apr 4, 20250.10580.10580.09940.10100.10101,011,762
Apr 3, 20250.10140.10800.10140.10380.1038626,646
Apr 2, 20250.10320.10600.10140.10300.1030956,756
Apr 1, 20250.10460.10620.10220.10380.1038566,430
Mar 31, 20250.10680.10720.10300.10420.1042762,471
Mar 28, 20250.10980.11000.10220.10700.10701,713,609
Mar 27, 20250.11180.11400.10700.10820.10821,068,429
Mar 26, 20250.11480.12200.10900.11160.11166,853,512
Mar 25, 20250.11120.11200.10500.10940.10943,012,590
Mar 24, 20250.10940.11180.10600.11100.11102,639,453
Mar 21, 20250.11040.11460.10520.11020.11024,166,354
Mar 20, 20250.11320.12400.10800.10920.10925,345,162
Mar 19, 20250.10280.11800.10020.11300.11303,821,712
Mar 18, 20250.10200.10860.10000.10100.10101,010,503
Mar 17, 20250.09770.10180.09730.10100.10101,245,509
Mar 14, 20250.10300.10300.09950.09960.0996986,222
Mar 13, 20250.10240.10520.10100.10280.1028398,553
Mar 12, 20250.10580.10800.10060.10440.1044613,234
Mar 11, 20250.11000.11180.09650.10560.10561,995,699
Mar 10, 20250.10800.11140.10740.11060.1106288,391
Mar 7, 20250.11220.11220.10880.10900.1090411,448
Mar 6, 20250.11000.11280.10780.11220.1122855,390
Mar 5, 20250.10860.11440.10760.11000.1100936,274
Mar 4, 20250.10800.11260.10680.10920.1092852,769
Mar 3, 20250.11500.11840.11000.11000.11001,274,034
Feb 28, 20250.11880.11880.11300.11400.1140523,373
Feb 27, 20250.11900.11900.11280.11660.1166743,868
Feb 26, 20250.12860.12860.11600.11760.11762,475,637
Feb 25, 20250.12840.13460.12320.12540.12541,551,359
Feb 24, 20250.12300.12980.12140.12800.12801,028,901
Feb 21, 20250.12700.12820.11980.12120.12121,748,858
Feb 20, 20250.11900.13280.11900.12700.12702,495,438
Feb 19, 20250.12060.12640.11720.12180.1218908,857
Feb 18, 20250.12160.12380.11720.11940.11941,125,381
Feb 17, 20250.12400.12400.12000.12180.1218563,416
Feb 14, 20250.12520.12980.12160.12160.12161,495,849
Feb 13, 20250.12400.12540.12000.12400.1240477,025
Feb 12, 20250.12800.12860.11900.12320.1232890,527
Feb 11, 20250.12080.12740.11800.12520.1252811,806
Feb 10, 20250.12540.12540.11820.11900.1190874,640
Feb 7, 20250.12380.12620.11840.12160.1216771,034
Feb 6, 20250.12200.12800.11900.12400.12401,338,244
Feb 5, 20250.12760.12780.12100.12460.1246800,719
Feb 4, 20250.13100.13100.12360.12740.1274647,397
Feb 3, 20250.12400.13000.12200.12700.1270792,216
Jan 31, 20250.12600.12860.12200.12640.1264788,213
Jan 30, 20250.13200.13440.12400.12780.12781,558,567
Jan 29, 20250.13900.13900.13200.13300.13301,319,212
Jan 28, 20250.13180.14760.12640.13860.13863,810,198
Jan 27, 20250.12880.13200.12420.13200.13201,180,396
Jan 24, 20250.12420.12940.12420.12640.1264462,617
Jan 23, 20250.12840.13300.12520.12720.12721,120,300
Jan 22, 20250.13720.13880.12820.12860.12861,487,964
Jan 21, 20250.12720.13880.12320.13340.13341,692,588
Jan 20, 20250.13140.13140.12320.12700.1270863,208
Jan 17, 20250.12840.13260.12680.12980.12981,057,961
Jan 16, 20250.13520.14080.13000.13000.13002,330,687
Jan 15, 20250.14200.15200.13440.13720.13725,399,098
Jan 14, 20250.12540.13400.12500.13100.13101,142,908
Jan 13, 20250.14420.14700.12720.12720.12721,592,538
Jan 10, 20250.14600.15280.13900.14440.14442,499,469
Jan 9, 20250.15440.15960.13600.14640.14645,447,275
Jan 8, 20250.12400.15480.12020.15360.15365,975,302
Jan 7, 20250.12500.12760.11700.12000.12001,270,558
Jan 6, 20250.10900.12940.10720.12480.12482,031,736
Jan 3, 20250.10800.11280.10540.10660.1066543,349
Jan 2, 20250.10280.11100.10280.11100.1110401,668
Dec 31, 20240.09910.10440.09900.10280.1028895,686
Dec 30, 20240.10480.10600.10000.10000.1000519,968
Dec 27, 20240.10440.10600.10200.10360.1036493,200
Dec 24, 20240.09960.10600.09630.10400.1040435,413
Dec 23, 20240.09730.10060.09630.09720.0972212,548
Dec 20, 20240.10280.10340.09710.09980.0998286,582
Dec 19, 20240.09720.10300.09700.10220.1022368,396
Dec 18, 20240.10240.10580.09740.10040.1004888,023
Dec 17, 20240.10340.10820.10140.10480.1048469,599
Dec 16, 20240.10900.10900.10040.10820.10821,060,307
Dec 13, 20240.11380.11380.10500.10780.1078427,041
Dec 12, 20240.10800.11480.10700.11120.111280,785
Dec 11, 20240.10640.11100.10640.11000.1100215,499
Dec 10, 20240.10920.11280.10560.10840.1084230,937
Dec 9, 20240.11680.11680.10720.10860.1086246,365
Dec 6, 20240.11380.11380.10740.11340.1134177,262
Dec 5, 20240.11400.11720.10760.11180.1118723,110
Dec 4, 20240.11400.11800.11220.11480.1148378,781
Dec 3, 20240.12540.12700.11700.11760.1176873,570
Dec 2, 20240.13200.13400.12420.12800.1280343,351
Nov 29, 20240.12940.13000.12540.12940.1294338,013
Nov 28, 20240.13000.13000.12240.12740.1274853,910
Nov 27, 20240.13380.13500.12520.12940.1294744,516
Nov 26, 20240.14680.14680.12100.13340.13343,366,420
Nov 25, 20240.12860.14180.12700.14100.14102,861,543
Nov 22, 20240.11040.12780.11040.12700.12701,615,698
Nov 21, 20240.11400.11480.10900.11200.1120566,464
Nov 20, 20240.11140.11680.10940.11280.1128483,133
Nov 19, 20240.10620.11300.10620.11060.1106355,102
Nov 18, 20240.10140.10680.10140.10680.1068378,518
Nov 15, 20240.11480.11580.10360.10660.1066489,771
Nov 14, 20240.09900.12000.09900.11020.11022,287,712
Nov 13, 20240.10140.10460.09860.10300.1030313,155
Nov 12, 20240.10580.10580.10100.10140.1014676,367
Nov 11, 20240.10520.10600.10300.10600.1060161,616
Nov 8, 20240.10600.10620.10120.10580.1058327,142
Nov 7, 20240.09720.10600.09530.10280.1028640,941
Nov 6, 20240.10000.10560.09510.09530.0953359,105
Nov 5, 20240.10000.10000.09550.09810.0981268,495
Nov 4, 20240.10100.10300.09800.09820.0982235,019
Nov 1, 20240.10460.10500.09950.10140.1014407,393
Oct 31, 20240.10380.10960.10020.10100.10101,593,109
Oct 30, 20240.10320.10680.10000.10120.1012523,220
Oct 29, 20240.09400.10800.09400.10240.10241,767,365
Oct 28, 20240.09680.09680.09420.09420.0942354,330
Oct 25, 20240.09900.09900.09510.09720.0972611,564
Oct 24, 20240.09900.09940.09650.09940.0994138,252
Oct 23, 20240.09770.09940.09700.09800.0980221,264
Oct 22, 20240.10000.10080.09710.09860.0986210,995
Oct 21, 20240.10220.10300.09840.10080.1008323,086
Oct 18, 20240.10080.10280.09830.09880.0988341,654
Oct 17, 20240.10180.10180.09700.09940.09941,028,655
Oct 16, 20240.10020.10180.09640.10160.1016467,047
Oct 15, 20240.10220.10440.09940.10200.1020609,695
Oct 14, 20240.10360.10360.10200.10300.103079,951
Oct 11, 20240.10340.10740.10140.10300.1030667,774
Oct 10, 20240.10460.10700.10320.10520.1052193,548
Oct 9, 20240.10580.10580.10200.10220.1022403,180
Oct 8, 20240.10500.10700.10300.10340.1034251,427
Oct 7, 20240.10200.11000.10200.10500.10501,373,252
Oct 4, 20240.10280.10600.10280.10280.10281,130,172
Oct 3, 20240.10720.11000.10240.10340.10341,321,933
Oct 2, 20240.10480.12600.10300.10700.10704,922,751
Oct 1, 20240.10320.10700.10320.10540.1054561,838
Sep 30, 20240.10400.10500.10120.10240.1024813,932
Sep 27, 20240.10680.10680.10240.10440.1044926,209
Sep 26, 20240.10840.10980.10460.10700.1070442,578
Sep 25, 20240.11200.11200.10300.10900.1090610,713
Sep 24, 20240.10580.11640.10580.11200.11202,142,560
Sep 23, 20240.11140.11140.10520.10560.1056230,242
Sep 20, 20240.11180.11180.10660.10820.1082157,621
Sep 19, 20240.11220.11400.10540.11180.1118701,656
Sep 18, 20240.11020.11400.10980.11200.1120277,786
Sep 17, 20240.10980.11280.10860.11280.1128587,235
Sep 16, 20240.10980.11100.10900.11000.1100224,578
Sep 13, 20240.11980.11980.10760.11000.11001,290,629
Sep 12, 20240.11400.12480.10580.11740.11741,636,984
Sep 11, 20240.11480.11480.11100.11300.1130124,953
Sep 10, 20240.11240.11680.11060.11380.1138196,939
Sep 9, 20240.11980.12300.11000.11000.1100902,461
Sep 6, 20240.12360.12660.11980.11980.1198845,146
Sep 5, 20240.11520.13000.11480.12560.12561,715,637
Sep 4, 20240.11900.11920.11300.11760.11761,104,405
Sep 3, 20240.11900.12200.11840.12100.1210100,829
Sep 2, 20240.11820.12100.11720.12040.1204225,972
Aug 30, 20240.12240.12240.11840.11920.1192215,184
Aug 29, 20240.12000.12380.11700.12000.1200933,801
Aug 28, 20240.13160.13180.11940.12000.12002,364,993
Aug 27, 20240.13560.13560.12940.12960.1296305,649
Aug 26, 20240.13840.13840.13280.13480.1348316,123
Aug 23, 20240.13600.13700.13000.13500.1350176,213
Aug 22, 20240.13360.13500.13220.13400.134090,964
Aug 21, 20240.13720.13740.13200.13220.1322553,653
Aug 20, 20240.13540.13820.13500.13660.1366140,004
Aug 19, 20240.13900.13920.13500.13920.1392368,850
Aug 16, 20240.14100.14100.13540.13860.1386326,314
Aug 15, 20240.14100.14200.13840.13840.1384122,371
Aug 14, 20240.14060.14060.13880.14000.1400629,298
Aug 13, 20240.13820.14100.13560.13940.1394683,400
Aug 12, 20240.13760.14260.13400.13660.1366451,740
Aug 9, 20240.13800.14760.13420.13500.13501,174,773
Aug 8, 20240.15160.15800.13680.13800.13802,123,209
Aug 7, 20240.12900.15560.12900.15000.15002,666,557
Aug 6, 20240.12300.13440.12300.12920.1292506,572
Aug 5, 20240.12000.12600.11460.12240.1224851,105
Aug 2, 20240.13100.13500.12280.12320.1232687,829
Aug 1, 20240.14200.14460.13100.13140.13141,064,751
Jul 31, 20240.15000.15000.14000.14500.1450350,818
Jul 30, 20240.15000.15000.14340.14700.1470335,243
Jul 29, 20240.14980.15000.14700.14980.149881,920
Jul 26, 20240.15500.15680.15020.15020.1502247,367
Jul 25, 20240.15280.15500.14760.15280.1528414,218
Jul 24, 20240.14200.15340.13700.14960.14962,224,304
Jul 23, 20240.16460.17000.15300.15300.15301,650,286
Jul 22, 20240.15620.16460.15440.16400.16401,019,599
Jul 19, 20240.15800.16000.15300.15660.15661,119,226
Jul 18, 20240.16380.16960.15760.15940.15941,983,544
Jul 17, 20240.15800.16000.14500.15160.15162,085,390
Jul 16, 20240.16580.16900.15280.15820.15822,716,333
Jul 15, 20240.15000.16600.14680.16200.16203,642,156
Jul 12, 20240.14900.16960.14680.14900.14903,718,058
Jul 11, 20240.14880.14960.14420.14600.1460176,051
Jul 10, 20240.14860.14860.14500.14800.148043,362
Jul 9, 20240.14520.15100.14520.14900.1490163,218
Jul 8, 20240.14900.15140.14300.14880.1488361,678
Jul 5, 20240.14860.15140.14860.14900.1490208,784
Jul 4, 20240.14900.15200.14820.14860.1486766,766
Jul 3, 20240.15060.15100.14900.15100.1510154,160
Jul 2, 20240.15100.15200.14740.15100.1510424,698
Jul 1, 20240.14300.15100.14300.14740.1474614,672
Jun 28, 20240.14540.15080.14400.14400.1440173,889
Jun 27, 20240.15460.15460.14300.14900.1490372,428
Jun 26, 20240.15500.15700.15240.15300.1530185,043
Jun 25, 20240.15280.15580.15160.15300.1530122,336
Jun 24, 20240.15480.15480.15000.15160.151676,786
Jun 21, 20240.15000.15600.15000.15100.1510655,107
Jun 20, 20240.15380.15380.15000.15000.1500194,591
Jun 19, 20240.15300.15400.14940.15240.1524214,947
Jun 18, 20240.14940.15400.14900.15160.1516415,646
Jun 17, 20240.15100.15300.14960.14960.1496131,841
Jun 14, 20240.14600.15400.14600.14920.1492348,208
Jun 13, 20240.14520.14900.14520.14860.1486115,739
Jun 12, 20240.14500.14900.14500.14800.1480163,696
Jun 11, 20240.14900.14900.14400.14500.145070,890
Jun 10, 20240.14500.14860.14140.14740.1474178,434
Jun 7, 20240.15380.15400.14500.14500.1450688,012
Jun 6, 20240.14740.15300.14700.15300.1530366,927
Jun 5, 20240.15280.15280.14640.14700.1470202,201
Jun 4, 20240.15140.15200.14940.15200.1520324,319
Jun 3, 20240.15540.15800.15100.15100.1510586,252
May 31, 20240.15860.15900.15500.15520.1552164,689
May 30, 20240.15880.16100.15600.15800.1580296,406
May 29, 20240.16300.16320.15700.15720.1572198,541
May 28, 20240.16080.16400.15760.16200.1620347,766
May 27, 20240.16600.16600.16000.16200.1620247,002
May 24, 20240.16740.16740.16200.16620.1662262,052
May 23, 20240.16200.17760.16000.16700.16701,485,218
May 22, 20240.15800.15940.15600.15940.1594255,605
May 21, 20240.15500.15960.15400.15580.1558281,143
May 20, 20240.15940.15960.15560.15620.1562194,647
May 17, 20240.15800.16280.15600.15960.1596453,990
May 16, 20240.16280.16300.15840.15920.1592256,663
May 15, 20240.16200.16360.15600.16280.1628920,334
May 14, 20240.16020.16480.16000.16200.1620514,744
May 13, 20240.15760.16220.15700.15900.1590358,105
May 10, 20240.15980.16180.15800.16000.1600316,519
May 9, 20240.16320.16320.15700.16120.1612374,602
May 8, 20240.16300.16660.16000.16000.1600495,348
May 7, 20240.16200.16700.15920.16600.1660491,573
May 6, 20240.16000.16600.15920.16000.1600201,532
May 3, 20240.16000.16860.15600.15900.1590723,132
May 2, 20240.16180.16200.15800.16080.1608352,239
Apr 30, 20240.16960.16960.15900.16120.1612711,038
Apr 29, 20240.16940.16940.16200.16200.1620349,108
Apr 26, 20240.16740.16940.16540.16820.1682337,012
Apr 25, 20240.17400.17400.16400.16800.1680516,744
Apr 24, 20240.16940.17700.16800.17400.1740566,793
Apr 23, 20240.16560.16960.16520.16900.1690309,500
Apr 22, 20240.16520.16960.16520.16960.1696103,757
Apr 19, 20240.17000.17240.16300.16800.1680536,397
Apr 18, 20240.17600.17600.16900.17280.1728358,689
Apr 17, 20240.17120.18000.17100.17600.1760231,065

Related Tickers

AGIL.MC Agile Content, S.A.
2.5600
0.00%
 
ALLIX.PA WALLIX GROUP SA
15.15
+0.99%
 
RPD Rapid7, Inc.
22.56
-1.18%
 
FFIV F5, Inc.
258.61
-0.14%
 
PDYN Palladyne AI Corp.
5.72
-1.38%
 
NTNX Nutanix, Inc.
61.63
-0.39%
 
TWLO Twilio Inc.
84.97
-0.93%
 
OKTA Okta, Inc.
97.93
-2.04%
 
GRRR Gorilla Technology Group Inc.
19.29
+0.89%
 
MLGO MicroAlgo Inc.
6.78
-18.71%